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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,400 | 1,401 | 1,363 | 1,375 | -20 | -1.4% | 1,036,500 |
| 2017/11/08 | 1,368 | 1,397 | 1,366 | 1,395 | +34 | +2.5% | 1,051,800 |
| 2017/11/07 | 1,374 | 1,376 | 1,354 | 1,361 | -29 | -2.1% | 1,203,000 |
| 2017/11/06 | 1,418 | 1,422 | 1,388 | 1,390 | -22 | -1.6% | 1,170,900 |
| 2017/11/02 | 1,412 | 1,418 | 1,397 | 1,412 | +1 | +0.1% | 1,607,100 |
| 2017/11/01 | 1,462 | 1,466 | 1,411 | 1,411 | -50 | -3.4% | 3,075,900 |
| 2017/10/31 | 1,507 | 1,508 | 1,437 | 1,461 | -286 | -16.4% | 2,979,800 |
| 2017/10/30 | 1,787 | 1,815 | 1,732 | 1,747 | -16 | -0.9% | 589,400 |
| 2017/10/27 | 1,744 | 1,763 | 1,741 | 1,763 | +27 | +1.6% | 311,600 |
| 2017/10/26 | 1,703 | 1,739 | 1,701 | 1,736 | +28 | +1.6% | 219,500 |
| 2017/10/25 | 1,718 | 1,718 | 1,704 | 1,708 | -12 | -0.7% | 179,000 |
| 2017/10/24 | 1,719 | 1,727 | 1,712 | 1,720 | -3 | -0.2% | 161,700 |
| 2017/10/23 | 1,730 | 1,740 | 1,717 | 1,723 | -2 | -0.1% | 280,900 |
| 2017/10/20 | 1,716 | 1,735 | 1,709 | 1,725 | +9 | +0.5% | 201,700 |
| 2017/10/19 | 1,729 | 1,741 | 1,709 | 1,716 | +1 | +0.1% | 253,700 |
| 2017/10/18 | 1,689 | 1,723 | 1,673 | 1,715 | +18 | +1.1% | 372,700 |
| 2017/10/17 | 1,715 | 1,719 | 1,689 | 1,697 | -3 | -0.2% | 246,400 |
| 2017/10/16 | 1,710 | 1,712 | 1,698 | 1,700 | -8 | -0.5% | 170,900 |
| 2017/10/13 | 1,729 | 1,737 | 1,703 | 1,708 | -14 | -0.8% | 287,800 |
| 2017/10/12 | 1,693 | 1,723 | 1,689 | 1,722 | +29 | +1.7% | 315,000 |
| 2017/10/11 | 1,720 | 1,727 | 1,683 | 1,693 | -26 | -1.5% | 520,800 |
| 2017/10/10 | 1,746 | 1,766 | 1,703 | 1,719 | -27 | -1.5% | 540,100 |
| 2017/10/06 | 1,759 | 1,784 | 1,735 | 1,746 | +1 | +0.1% | 719,000 |
| 2017/10/05 | 1,699 | 1,757 | 1,677 | 1,745 | +120 | +7.4% | 1,454,000 |
| 2017/10/04 | 1,643 | 1,652 | 1,625 | 1,625 | -8 | -0.5% | 224,300 |
| 2017/10/03 | 1,661 | 1,661 | 1,625 | 1,633 | -27 | -1.6% | 292,000 |
| 2017/10/02 | 1,650 | 1,685 | 1,647 | 1,660 | +30 | +1.8% | 450,700 |
| 2017/09/29 | 1,627 | 1,637 | 1,617 | 1,630 | -16 | -1% | 294,000 |
| 2017/09/28 | 1,671 | 1,671 | 1,635 | 1,646 | -23 | -1.4% | 238,200 |
| 2017/09/27 | 1,620 | 1,672 | 1,611 | 1,669 | +50 | +3.1% | 491,700 |
| 2017/09/26 | 1,630 | 1,630 | 1,610 | 1,619 | -6 | -0.4% | 248,500 |
| 2017/09/25 | 1,624 | 1,635 | 1,621 | 1,625 | +3 | +0.2% | 180,500 |
| 2017/09/22 | 1,635 | 1,636 | 1,618 | 1,622 | -22 | -1.3% | 225,300 |
| 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 |
1901～
1950
件表示中 / 4977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 | 24,300円 | +10.7% | -19.5% | 0.00% | 58.55倍 | 2.78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 |
| ヒット | 215,100円 | +15.4% | +11.4% | 1.63% | 15.09倍 | 4.11倍 |
|
- |
| 白洋舎 | 356,000円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.21倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| 日エコシステム | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ブティックス | 135,100円 | +23.2% | +33.4% | 0.00% | 12.62倍 | 6.60倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
