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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,428 | 1,507 | 1,401 | 1,475 | +17 | +1.2% | 770,600 |
| 2014/04/04 | 1,475 | 1,481 | 1,442 | 1,458 | -13 | -0.9% | 362,200 |
| 2014/04/03 | 1,502 | 1,520 | 1,465 | 1,471 | -39 | -2.6% | 377,700 |
| 2014/04/02 | 1,511 | 1,539 | 1,493 | 1,510 | +26 | +1.8% | 356,500 |
| 2014/04/01 | 1,456 | 1,500 | 1,441 | 1,484 | +34 | +2.3% | 419,500 |
| 2014/03/31 | 1,515 | 1,521 | 1,428 | 1,450 | -58 | -3.8% | 477,100 |
| 2014/03/28 | 1,536 | 1,550 | 1,486 | 1,508 | -29 | -1.9% | 362,500 |
| 2014/03/27 | 1,510 | 1,541 | 1,482 | 1,537 | +7 | +0.5% | 220,700 |
| 2014/03/26 | 1,500 | 1,547.5 | 1,493 | 1,530 | +50 | +3.4% | 441,400 |
| 2014/03/25 | 1,530 | 1,557.5 | 1,467.5 | 1,480 | -72.5 | -4.7% | 467,800 |
| 2014/03/24 | 1,485 | 1,575 | 1,469.5 | 1,552.5 | +83.5 | +5.7% | 591,000 |
| 2014/03/20 | 1,550 | 1,580 | 1,464.5 | 1,469 | -88.5 | -5.7% | 825,200 |
| 2014/03/19 | 1,650 | 1,652.5 | 1,552.5 | 1,557.5 | -102.5 | -6.2% | 609,800 |
| 2014/03/18 | 1,672.5 | 1,680 | 1,642.5 | 1,660 | +27.5 | +1.7% | 272,600 |
| 2014/03/17 | 1,620 | 1,707.5 | 1,615 | 1,632.5 | -2.5 | -0.2% | 377,200 |
| 2014/03/14 | 1,710 | 1,742.5 | 1,627.5 | 1,635 | -107.5 | -6.2% | 578,200 |
| 2014/03/13 | 1,745 | 1,760 | 1,722.5 | 1,742.5 | +30 | +1.8% | 325,400 |
| 2014/03/12 | 1,692.5 | 1,740 | 1,687.5 | 1,712.5 | -2.5 | -0.1% | 368,200 |
| 2014/03/11 | 1,720 | 1,772.5 | 1,697.5 | 1,715 | -17.5 | -1% | 543,600 |
| 2014/03/10 | 1,745 | 1,767.5 | 1,720 | 1,732.5 | -30 | -1.7% | 599,000 |
| 2014/03/07 | 1,802.5 | 1,812.5 | 1,725 | 1,762.5 | -57.5 | -3.2% | 648,000 |
| 2014/03/06 | 1,782.5 | 1,835 | 1,770 | 1,820 | +37.5 | +2.1% | 341,800 |
| 2014/03/05 | 1,830 | 1,842.5 | 1,762.5 | 1,782.5 | ±0 | ±0% | 480,000 |
| 2014/03/04 | 1,820 | 1,820 | 1,755 | 1,782.5 | -55 | -3% | 634,800 |
| 2014/03/03 | 1,960 | 1,975 | 1,820 | 1,837.5 | -122.5 | -6.3% | 736,200 |
| 2014/02/28 | 1,922.5 | 1,987.5 | 1,920 | 1,960 | +50 | +2.6% | 639,600 |
| 2014/02/27 | 1,900 | 1,942.5 | 1,887.5 | 1,910 | +7.5 | +0.4% | 409,800 |
| 2014/02/26 | 1,875 | 1,937.5 | 1,857.5 | 1,902.5 | +40 | +2.1% | 785,200 |
| 2014/02/25 | 1,777.5 | 1,895 | 1,765 | 1,862.5 | +100 | +5.7% | 716,400 |
| 2014/02/24 | 1,750 | 1,772.5 | 1,730 | 1,762.5 | ±0 | ±0% | 318,200 |
| 2014/02/21 | 1,727.5 | 1,785 | 1,690 | 1,762.5 | +50 | +2.9% | 504,400 |
| 2014/02/20 | 1,737.5 | 1,790 | 1,700 | 1,712.5 | -22.5 | -1.3% | 585,600 |
| 2014/02/19 | 1,802.5 | 1,805 | 1,715 | 1,735 | -62.5 | -3.5% | 741,000 |
| 2014/02/18 | 1,855 | 1,865 | 1,752.5 | 1,797.5 | -47.5 | -2.6% | 738,400 |
| 2014/02/17 | 1,792.5 | 1,875 | 1,785 | 1,845 | +52.5 | +2.9% | 1,175,000 |
| 2014/02/14 | 1,700 | 1,810 | 1,697.5 | 1,792.5 | +100 | +5.9% | 1,211,600 |
| 2014/02/13 | 1,682.5 | 1,722.5 | 1,652.5 | 1,692.5 | +22.5 | +1.3% | 625,200 |
| 2014/02/12 | 1,595 | 1,700 | 1,590 | 1,670 | +90 | +5.7% | 661,600 |
| 2014/02/10 | 1,587.5 | 1,590 | 1,547.5 | 1,580 | -2.5 | -0.2% | 328,000 |
| 2014/02/07 | 1,577.5 | 1,590 | 1,505 | 1,582.5 | +5 | +0.3% | 575,200 |
| 2014/02/06 | 1,535 | 1,602.5 | 1,525 | 1,577.5 | +206 | +15% | 1,275,600 |
| 2014/02/05 | 1,356.5 | 1,392 | 1,326 | 1,371.5 | +46 | +3.5% | 300,200 |
| 2014/02/04 | 1,350 | 1,392.5 | 1,300 | 1,325.5 | -93.5 | -6.6% | 358,800 |
| 2014/02/03 | 1,431 | 1,446.5 | 1,385 | 1,419 | -33 | -2.3% | 259,600 |
| 2014/01/31 | 1,458 | 1,495 | 1,435.5 | 1,452 | -9 | -0.6% | 157,400 |
| 2014/01/30 | 1,451 | 1,484.5 | 1,443.5 | 1,461 | -34.5 | -2.3% | 255,200 |
| 2014/01/29 | 1,440.5 | 1,497 | 1,440.5 | 1,495.5 | +60.5 | +4.2% | 171,600 |
| 2014/01/28 | 1,430 | 1,499.5 | 1,430 | 1,435 | ±0 | ±0% | 276,200 |
| 2014/01/27 | 1,465 | 1,471.5 | 1,429.5 | 1,435 | -67.5 | -4.5% | 275,400 |
| 2014/01/24 | 1,470 | 1,522.5 | 1,470 | 1,502.5 | +15 | +1% | 229,000 |
2601～
2650
件表示中 / 4795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 | 33,000円 | +9.8% | - | 0.00% | 202.45倍 | 3.65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 |
| ポラリスＨＤ | 15,500円 | -10.9% | -49.6% | 1.94% | 13.47倍 | 2.38倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| セラク | 138,900円 | +10.3% | +10.1% | 0.95% | 10.92倍 | 2.43倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| いであ | 247,000円 | +3.5% | +8.7% | 3.64% | 8.40倍 | 0.63倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 要興業 | 116,000円 | +7.1% | +11.8% | 2.24% | 12.92倍 | 0.98倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
