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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,691 | 1,699 | 1,665 | 1,695 | +21 | +1.3% | 373,700 |
| 2014/06/18 | 1,655 | 1,678 | 1,624 | 1,674 | +25 | +1.5% | 361,600 |
| 2014/06/17 | 1,710 | 1,710 | 1,635 | 1,649 | -75 | -4.4% | 474,800 |
| 2014/06/16 | 1,744 | 1,778 | 1,711 | 1,724 | +20 | +1.2% | 399,500 |
| 2014/06/13 | 1,669 | 1,706 | 1,660 | 1,704 | +47 | +2.8% | 352,800 |
| 2014/06/12 | 1,620 | 1,660 | 1,613 | 1,657 | +8 | +0.5% | 144,200 |
| 2014/06/11 | 1,620 | 1,660 | 1,610 | 1,649 | +17 | +1% | 147,400 |
| 2014/06/10 | 1,667 | 1,674 | 1,622 | 1,632 | -22 | -1.3% | 290,700 |
| 2014/06/09 | 1,639 | 1,672 | 1,591 | 1,654 | +5 | +0.3% | 472,800 |
| 2014/06/06 | 1,660 | 1,691 | 1,633 | 1,649 | -9 | -0.5% | 426,700 |
| 2014/06/05 | 1,626 | 1,685 | 1,625 | 1,658 | +52 | +3.2% | 536,000 |
| 2014/06/04 | 1,598 | 1,623 | 1,561 | 1,606 | +21 | +1.3% | 350,100 |
| 2014/06/03 | 1,580 | 1,590 | 1,542 | 1,585 | +48 | +3.1% | 446,000 |
| 2014/06/02 | 1,485 | 1,548 | 1,470 | 1,537 | +72 | +4.9% | 396,200 |
| 2014/05/30 | 1,483 | 1,489 | 1,447 | 1,465 | -23 | -1.5% | 490,000 |
| 2014/05/29 | 1,487 | 1,500 | 1,465 | 1,488 | -2 | -0.1% | 223,600 |
| 2014/05/28 | 1,470 | 1,499 | 1,450 | 1,490 | +9 | +0.6% | 226,300 |
| 2014/05/27 | 1,465 | 1,554 | 1,465 | 1,481 | +6 | +0.4% | 401,700 |
| 2014/05/26 | 1,384 | 1,482 | 1,384 | 1,475 | +84 | +6% | 417,400 |
| 2014/05/23 | 1,381 | 1,410 | 1,376 | 1,391 | +2 | +0.1% | 284,200 |
| 2014/05/22 | 1,420 | 1,425 | 1,383 | 1,389 | -22 | -1.6% | 317,500 |
| 2014/05/21 | 1,345 | 1,416 | 1,345 | 1,411 | +38 | +2.8% | 254,200 |
| 2014/05/20 | 1,348 | 1,387 | 1,343 | 1,373 | +25 | +1.9% | 281,300 |
| 2014/05/19 | 1,418 | 1,439 | 1,343 | 1,348 | -71 | -5% | 284,600 |
| 2014/05/16 | 1,367 | 1,422 | 1,363 | 1,419 | +22 | +1.6% | 413,300 |
| 2014/05/15 | 1,398 | 1,414 | 1,350 | 1,397 | -31 | -2.2% | 537,900 |
| 2014/05/14 | 1,314 | 1,429 | 1,311 | 1,428 | +129 | +9.9% | 1,082,900 |
| 2014/05/13 | 1,281 | 1,309 | 1,187 | 1,299 | -12 | -0.9% | 1,182,500 |
| 2014/05/12 | 1,290 | 1,316 | 1,277 | 1,311 | +21 | +1.6% | 420,400 |
| 2014/05/09 | 1,303 | 1,315 | 1,278 | 1,290 | -26 | -2% | 279,100 |
| 2014/05/08 | 1,297 | 1,320 | 1,290 | 1,316 | +21 | +1.6% | 278,000 |
| 2014/05/07 | 1,329 | 1,329 | 1,269 | 1,295 | -69 | -5.1% | 534,200 |
| 2014/05/02 | 1,348 | 1,376 | 1,341 | 1,364 | +21 | +1.6% | 179,500 |
| 2014/05/01 | 1,333 | 1,349 | 1,305 | 1,343 | +16 | +1.2% | 259,900 |
| 2014/04/30 | 1,354 | 1,370 | 1,315 | 1,327 | -26 | -1.9% | 341,100 |
| 2014/04/28 | 1,404 | 1,404 | 1,334 | 1,353 | -70 | -4.9% | 417,600 |
| 2014/04/25 | 1,454 | 1,459 | 1,403 | 1,423 | -31 | -2.1% | 217,000 |
| 2014/04/24 | 1,474 | 1,498 | 1,440 | 1,454 | +3 | +0.2% | 243,100 |
| 2014/04/23 | 1,400 | 1,461 | 1,390 | 1,451 | +56 | +4% | 179,200 |
| 2014/04/22 | 1,442 | 1,474 | 1,350 | 1,395 | -49 | -3.4% | 237,100 |
| 2014/04/21 | 1,428 | 1,463 | 1,425 | 1,444 | +11 | +0.8% | 235,000 |
| 2014/04/18 | 1,390 | 1,443 | 1,344 | 1,433 | +43 | +3.1% | 517,900 |
| 2014/04/17 | 1,394 | 1,417 | 1,381 | 1,390 | -2 | -0.1% | 157,800 |
| 2014/04/16 | 1,336 | 1,394 | 1,324 | 1,392 | +51 | +3.8% | 252,700 |
| 2014/04/15 | 1,367 | 1,415 | 1,334 | 1,341 | +8 | +0.6% | 447,700 |
| 2014/04/14 | 1,409 | 1,415 | 1,329 | 1,333 | -72 | -5.1% | 507,000 |
| 2014/04/11 | 1,410 | 1,418 | 1,380 | 1,405 | -22 | -1.5% | 528,800 |
| 2014/04/10 | 1,435 | 1,456 | 1,415 | 1,427 | +32 | +2.3% | 381,700 |
| 2014/04/09 | 1,410 | 1,442 | 1,392 | 1,395 | -25 | -1.8% | 401,900 |
| 2014/04/08 | 1,493 | 1,498 | 1,386 | 1,420 | -55 | -3.7% | 916,200 |
2651～
2700
件表示中 / 4895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 | 29,100円 | +9.8% | - | 0.00% | 81.97倍 | 2.58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 |
| ＥＲＩ ＨＤ | 214,000円 | +13.8% | +4.0% | 2.80% | 12.52倍 | 2.89倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 人夢技術 | 177,700円 | +8.0% | +24.1% | 3.38% | 13.94倍 | 0.80倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| アトラエ | 69,200円 | +10.1% | +25.2% | 3.61% | 12.11倍 | 3.51倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| シンメンテＨＤ | 75,400円 | +12.5% | +9.2% | 2.39% | 12.77倍 | 4.01倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
