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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
