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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,845 | 1,862 | 1,834 | 1,848 | ±0 | ±0% | 280,000 |
| 2017/07/10 | 1,828 | 1,856 | 1,822 | 1,848 | +53 | +3% | 672,100 |
| 2017/07/07 | 1,817 | 1,817 | 1,793 | 1,795 | -27 | -1.5% | 377,400 |
| 2017/07/06 | 1,829 | 1,840 | 1,810 | 1,822 | -15 | -0.8% | 252,800 |
| 2017/07/05 | 1,805 | 1,838 | 1,797 | 1,837 | +27 | +1.5% | 395,700 |
| 2017/07/04 | 1,819 | 1,821 | 1,800 | 1,810 | +1 | +0.1% | 292,200 |
| 2017/07/03 | 1,833 | 1,836 | 1,809 | 1,809 | -17 | -0.9% | 309,500 |
| 2017/06/30 | 1,800 | 1,836 | 1,792 | 1,826 | +10 | +0.6% | 598,700 |
| 2017/06/29 | 1,788 | 1,821 | 1,788 | 1,816 | +37 | +2.1% | 347,000 |
| 2017/06/28 | 1,801 | 1,817 | 1,779 | 1,779 | -24 | -1.3% | 312,900 |
| 2017/06/27 | 1,802 | 1,809 | 1,785 | 1,803 | +8 | +0.4% | 273,600 |
| 2017/06/26 | 1,786 | 1,803 | 1,777 | 1,795 | +22 | +1.2% | 357,000 |
| 2017/06/23 | 1,794 | 1,811 | 1,771 | 1,773 | -16 | -0.9% | 529,300 |
| 2017/06/22 | 1,790 | 1,797 | 1,774 | 1,789 | -1 | -0.1% | 324,100 |
| 2017/06/21 | 1,804 | 1,813 | 1,787 | 1,790 | -19 | -1.1% | 410,500 |
| 2017/06/20 | 1,825 | 1,828 | 1,806 | 1,809 | -3 | -0.2% | 281,700 |
| 2017/06/19 | 1,786 | 1,826 | 1,786 | 1,812 | +27 | +1.5% | 482,200 |
| 2017/06/16 | 1,783 | 1,788 | 1,769 | 1,785 | -4 | -0.2% | 665,800 |
| 2017/06/15 | 1,795 | 1,801 | 1,769 | 1,789 | -8 | -0.4% | 761,400 |
| 2017/06/14 | 1,817 | 1,826 | 1,775 | 1,797 | -17 | -0.9% | 954,400 |
| 2017/06/13 | 1,800 | 1,816 | 1,786 | 1,814 | +18 | +1% | 730,300 |
| 2017/06/12 | 1,850 | 1,854 | 1,789 | 1,796 | -94 | -5% | 1,636,900 |
| 2017/06/09 | 1,915 | 1,930 | 1,888 | 1,890 | -35 | -1.8% | 750,500 |
| 2017/06/08 | 1,949 | 1,965 | 1,925 | 1,925 | -29 | -1.5% | 430,500 |
| 2017/06/07 | 1,959 | 1,968 | 1,945 | 1,954 | -21 | -1.1% | 423,100 |
| 2017/06/06 | 1,990 | 1,997 | 1,957 | 1,975 | -36 | -1.8% | 676,200 |
| 2017/06/05 | 1,992 | 2,028 | 1,992 | 2,011 | +24 | +1.2% | 510,300 |
| 2017/06/02 | 1,960 | 1,995 | 1,948 | 1,987 | +23 | +1.2% | 633,400 |
| 2017/06/01 | 1,985 | 1,987 | 1,957 | 1,964 | -15 | -0.8% | 595,900 |
| 2017/05/31 | 2,007 | 2,025 | 1,975 | 1,979 | -35 | -1.7% | 460,600 |
| 2017/05/30 | 1,981 | 2,019 | 1,958 | 2,014 | +18 | +0.9% | 628,700 |
| 2017/05/29 | 2,018 | 2,022 | 1,993 | 1,996 | -20 | -1% | 260,100 |
| 2017/05/26 | 2,043 | 2,054 | 2,010 | 2,016 | -15 | -0.7% | 236,400 |
| 2017/05/25 | 2,018 | 2,042 | 2,011 | 2,031 | +10 | +0.5% | 365,000 |
| 2017/05/24 | 2,006 | 2,025 | 2,001 | 2,021 | +14 | +0.7% | 308,900 |
| 2017/05/23 | 1,992 | 2,025 | 1,983 | 2,007 | +20 | +1% | 592,100 |
| 2017/05/22 | 1,995 | 1,996 | 1,976 | 1,987 | +7 | +0.4% | 185,400 |
| 2017/05/19 | 1,997 | 2,002 | 1,980 | 1,980 | -15 | -0.8% | 256,900 |
| 2017/05/18 | 1,953 | 1,998 | 1,953 | 1,995 | +15 | +0.8% | 255,200 |
| 2017/05/17 | 1,981 | 1,993 | 1,965 | 1,980 | -23 | -1.1% | 413,300 |
| 2017/05/16 | 1,989 | 2,003 | 1,964 | 2,003 | +23 | +1.2% | 619,400 |
| 2017/05/15 | 1,981 | 1,981 | 1,931 | 1,980 | -16 | -0.8% | 716,300 |
| 2017/05/12 | 2,020 | 2,024 | 1,988 | 1,996 | -22 | -1.1% | 1,117,200 |
| 2017/05/11 | 2,012 | 2,021 | 1,951 | 2,018 | -244 | -10.8% | 1,837,500 |
| 2017/05/10 | 2,284 | 2,292 | 2,256 | 2,262 | -20 | -0.9% | 323,600 |
| 2017/05/09 | 2,280 | 2,302 | 2,271 | 2,282 | -1 | ±0% | 293,300 |
| 2017/05/08 | 2,278 | 2,314 | 2,278 | 2,283 | +27 | +1.2% | 318,900 |
| 2017/05/02 | 2,229 | 2,279 | 2,229 | 2,256 | +19 | +0.8% | 189,600 |
| 2017/05/01 | 2,207 | 2,247 | 2,195 | 2,237 | -2 | -0.1% | 248,200 |
| 2017/04/28 | 2,192 | 2,247 | 2,188 | 2,239 | +37 | +1.7% | 344,200 |
1951～
2000
件表示中 / 4945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 | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86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 | 188,400円 | +5.6% | +53.0% | 2.65% | 15.79倍 | 2.90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 |
| 白洋舎 | 361,000円 | +1.0% | +2.8% | 1.66% | 7.02倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
