ぐるなびの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,643 | 1,660 | 1,638 | 1,644 | +11 | +0.7% | 171,100 |
| 2017/09/20 | 1,638 | 1,645 | 1,628 | 1,633 | -8 | -0.5% | 148,100 |
| 2017/09/19 | 1,643 | 1,649 | 1,633 | 1,641 | +8 | +0.5% | 225,900 |
| 2017/09/15 | 1,633 | 1,643 | 1,623 | 1,633 | -12 | -0.7% | 232,400 |
| 2017/09/14 | 1,635 | 1,663 | 1,625 | 1,645 | +17 | +1% | 317,500 |
| 2017/09/13 | 1,638 | 1,654 | 1,626 | 1,628 | -5 | -0.3% | 324,100 |
| 2017/09/12 | 1,646 | 1,660 | 1,626 | 1,633 | +3 | +0.2% | 315,200 |
| 2017/09/11 | 1,643 | 1,648 | 1,628 | 1,630 | +13 | +0.8% | 237,700 |
| 2017/09/08 | 1,601 | 1,631 | 1,601 | 1,617 | +9 | +0.6% | 219,000 |
| 2017/09/07 | 1,624 | 1,636 | 1,601 | 1,608 | -13 | -0.8% | 176,700 |
| 2017/09/06 | 1,554 | 1,624 | 1,546 | 1,621 | +51 | +3.2% | 462,800 |
| 2017/09/05 | 1,589 | 1,606 | 1,570 | 1,570 | -22 | -1.4% | 348,400 |
| 2017/09/04 | 1,619 | 1,624 | 1,590 | 1,592 | -35 | -2.2% | 382,400 |
| 2017/09/01 | 1,639 | 1,648 | 1,626 | 1,627 | -12 | -0.7% | 289,100 |
| 2017/08/31 | 1,631 | 1,659 | 1,628 | 1,639 | +4 | +0.2% | 299,000 |
| 2017/08/30 | 1,631 | 1,645 | 1,620 | 1,635 | -5 | -0.3% | 625,700 |
| 2017/08/29 | 1,638 | 1,645 | 1,621 | 1,640 | -15 | -0.9% | 257,600 |
| 2017/08/28 | 1,648 | 1,668 | 1,638 | 1,655 | -2 | -0.1% | 312,000 |
| 2017/08/25 | 1,682 | 1,682 | 1,645 | 1,657 | -25 | -1.5% | 215,600 |
| 2017/08/24 | 1,664 | 1,689 | 1,657 | 1,682 | +18 | +1.1% | 270,700 |
| 2017/08/23 | 1,646 | 1,675 | 1,644 | 1,664 | +30 | +1.8% | 360,300 |
| 2017/08/22 | 1,643 | 1,654 | 1,632 | 1,634 | -8 | -0.5% | 186,600 |
| 2017/08/21 | 1,647 | 1,665 | 1,639 | 1,642 | -10 | -0.6% | 188,600 |
| 2017/08/18 | 1,645 | 1,653 | 1,636 | 1,652 | -10 | -0.6% | 175,200 |
| 2017/08/17 | 1,649 | 1,671 | 1,649 | 1,662 | +19 | +1.2% | 296,200 |
| 2017/08/16 | 1,629 | 1,645 | 1,623 | 1,643 | +14 | +0.9% | 263,800 |
| 2017/08/15 | 1,627 | 1,631 | 1,613 | 1,629 | +5 | +0.3% | 391,000 |
| 2017/08/14 | 1,609 | 1,636 | 1,598 | 1,624 | +7 | +0.4% | 472,700 |
| 2017/08/10 | 1,625 | 1,636 | 1,614 | 1,617 | -5 | -0.3% | 400,600 |
| 2017/08/09 | 1,622 | 1,626 | 1,603 | 1,622 | ±0 | ±0% | 440,900 |
| 2017/08/08 | 1,610 | 1,622 | 1,593 | 1,622 | +9 | +0.6% | 401,000 |
| 2017/08/07 | 1,631 | 1,632 | 1,606 | 1,613 | -12 | -0.7% | 322,900 |
| 2017/08/04 | 1,612 | 1,627 | 1,601 | 1,625 | +5 | +0.3% | 415,700 |
| 2017/08/03 | 1,605 | 1,621 | 1,586 | 1,620 | +20 | +1.3% | 695,700 |
| 2017/08/02 | 1,639 | 1,639 | 1,596 | 1,600 | -49 | -3% | 1,377,300 |
| 2017/08/01 | 1,690 | 1,697 | 1,644 | 1,649 | -155 | -8.6% | 1,609,700 |
| 2017/07/31 | 1,859 | 1,866 | 1,788 | 1,804 | -41 | -2.2% | 473,600 |
| 2017/07/28 | 1,861 | 1,868 | 1,839 | 1,845 | -4 | -0.2% | 443,100 |
| 2017/07/27 | 1,846 | 1,860 | 1,839 | 1,849 | +6 | +0.3% | 227,900 |
| 2017/07/26 | 1,840 | 1,844 | 1,826 | 1,843 | +3 | +0.2% | 171,000 |
| 2017/07/25 | 1,850 | 1,857 | 1,832 | 1,840 | +8 | +0.4% | 224,600 |
| 2017/07/24 | 1,860 | 1,863 | 1,828 | 1,832 | -26 | -1.4% | 318,100 |
| 2017/07/21 | 1,871 | 1,875 | 1,851 | 1,858 | -6 | -0.3% | 357,400 |
| 2017/07/20 | 1,845 | 1,871 | 1,842 | 1,864 | +27 | +1.5% | 434,100 |
| 2017/07/19 | 1,833 | 1,846 | 1,821 | 1,837 | +17 | +0.9% | 286,500 |
| 2017/07/18 | 1,823 | 1,823 | 1,795 | 1,820 | -3 | -0.2% | 335,300 |
| 2017/07/14 | 1,825 | 1,839 | 1,819 | 1,823 | +7 | +0.4% | 150,000 |
| 2017/07/13 | 1,836 | 1,838 | 1,812 | 1,816 | -21 | -1.1% | 281,100 |
| 2017/07/12 | 1,848 | 1,868 | 1,835 | 1,837 | -11 | -0.6% | 312,800 |
| 2017/07/11 | 1,845 | 1,862 | 1,834 | 1,848 | ±0 | ±0% | 280,000 |
1901～
1950
件表示中 / 4944件
類似銘柄と比較する
現在ご覧いただいている「ぐるなび」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ぐるなび | 24,600円 | +10.7% | -19.5% | 0.00% | 59.28倍 | 2.82倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＡＢ＆Ｃ | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ブロメディア | 185,800円 | +5.6% | +53.0% | 2.69% | 15.58倍 | 2.86倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
