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 |
|---|---|---|---|---|---|---|---|
| 2009/12/18 | 968 | 981 | 961.5 | 979 | +11 | +1.1% | 163,800 |
| 2009/12/17 | 967 | 978 | 953 | 968 | +12 | +1.3% | 183,000 |
| 2009/12/16 | 972 | 977.5 | 935 | 956 | -19 | -1.9% | 502,200 |
| 2009/12/15 | 1,008.5 | 1,010.5 | 970.5 | 975 | -53.5 | -5.2% | 503,000 |
| 2009/12/14 | 1,008.5 | 1,031 | 1,005 | 1,028.5 | +2.5 | +0.2% | 184,400 |
| 2009/12/11 | 1,032 | 1,035 | 1,018.5 | 1,026 | -1 | -0.1% | 158,000 |
| 2009/12/10 | 1,038.5 | 1,047 | 1,020 | 1,027 | -11 | -1.1% | 165,000 |
| 2009/12/09 | 1,015 | 1,043.5 | 1,005 | 1,038 | +10.5 | +1% | 221,200 |
| 2009/12/08 | 1,035.5 | 1,055 | 1,020 | 1,027.5 | -16.5 | -1.6% | 278,800 |
| 2009/12/07 | 985 | 1,053.5 | 985 | 1,044 | +65.5 | +6.7% | 552,000 |
| 2009/12/04 | 990.5 | 993 | 958.5 | 978.5 | -9.5 | -1% | 212,600 |
| 2009/12/03 | 1,007 | 1,007 | 985 | 988 | +4.5 | +0.5% | 240,800 |
| 2009/12/02 | 984 | 1,002.5 | 971 | 983.5 | +14.5 | +1.5% | 488,600 |
| 2009/12/01 | 938 | 983.5 | 933.5 | 969 | +31.5 | +3.4% | 423,200 |
| 2009/11/30 | 915 | 957 | 902.5 | 937.5 | +50.5 | +5.7% | 570,800 |
| 2009/11/27 | 892.5 | 905 | 868.5 | 887 | -21 | -2.3% | 433,400 |
| 2009/11/26 | 928 | 934 | 901.5 | 908 | -28.5 | -3% | 323,600 |
| 2009/11/25 | 913.5 | 937 | 913 | 936.5 | +8 | +0.9% | 179,400 |
| 2009/11/24 | 961.5 | 961.5 | 915 | 928.5 | -18 | -1.9% | 248,800 |
| 2009/11/20 | 956 | 978 | 937 | 946.5 | -22 | -2.3% | 341,400 |
| 2009/11/19 | 975 | 990 | 951.5 | 968.5 | +3.5 | +0.4% | 229,200 |
| 2009/11/18 | 940 | 966 | 918 | 965 | ±0 | ±0% | 539,200 |
| 2009/11/17 | 1,015.5 | 1,015.5 | 964.5 | 965 | -42 | -4.2% | 263,800 |
| 2009/11/16 | 1,052 | 1,053 | 1,005 | 1,007 | -42.5 | -4% | 258,200 |
| 2009/11/13 | 1,045.5 | 1,073.5 | 1,043 | 1,049.5 | -6 | -0.6% | 222,600 |
| 2009/11/12 | 1,089 | 1,094 | 1,035 | 1,055.5 | -41 | -3.7% | 404,400 |
| 2009/11/11 | 1,112.5 | 1,130 | 1,091.5 | 1,096.5 | -19.5 | -1.7% | 171,400 |
| 2009/11/10 | 1,128 | 1,138 | 1,108.5 | 1,116 | -9.5 | -0.8% | 211,800 |
| 2009/11/09 | 1,166.5 | 1,166.5 | 1,114 | 1,125.5 | -39 | -3.3% | 218,600 |
| 2009/11/06 | 1,178 | 1,178 | 1,153.5 | 1,164.5 | -7.5 | -0.6% | 250,200 |
| 2009/11/05 | 1,180.5 | 1,184 | 1,153 | 1,172 | -8 | -0.7% | 299,800 |
| 2009/11/04 | 1,161 | 1,188 | 1,161 | 1,180 | +27.5 | +2.4% | 406,600 |
| 2009/11/02 | 1,125 | 1,155 | 1,110 | 1,152.5 | +42.5 | +3.8% | 472,200 |
| 2009/10/30 | 1,100.5 | 1,116 | 1,098 | 1,110 | +33.5 | +3.1% | 141,400 |
| 2009/10/29 | 1,080 | 1,080 | 1,060.5 | 1,076.5 | -20.5 | -1.9% | 217,400 |
| 2009/10/28 | 1,127.5 | 1,133.5 | 1,095.5 | 1,097 | -30 | -2.7% | 187,000 |
| 2009/10/27 | 1,126.5 | 1,133.5 | 1,111.5 | 1,127 | -7.5 | -0.7% | 101,200 |
| 2009/10/26 | 1,135 | 1,140.5 | 1,126.5 | 1,134.5 | -4 | -0.4% | 78,400 |
| 2009/10/23 | 1,140.5 | 1,150 | 1,135.5 | 1,138.5 | -0.5 | ±0% | 87,400 |
| 2009/10/22 | 1,154.5 | 1,155 | 1,117.5 | 1,139 | -11 | -1% | 109,800 |
| 2009/10/21 | 1,145 | 1,160.5 | 1,145 | 1,150 | +7.5 | +0.7% | 178,200 |
| 2009/10/20 | 1,139 | 1,148.5 | 1,136 | 1,142.5 | +11 | +1% | 173,000 |
| 2009/10/19 | 1,091 | 1,131.5 | 1,091 | 1,131.5 | +37 | +3.4% | 251,400 |
| 2009/10/16 | 1,094.5 | 1,100 | 1,074.5 | 1,094.5 | +9 | +0.8% | 151,400 |
| 2009/10/15 | 1,073 | 1,090 | 1,050.5 | 1,085.5 | +18.5 | +1.7% | 127,200 |
| 2009/10/14 | 1,080 | 1,084 | 1,056 | 1,067 | -17.5 | -1.6% | 154,400 |
| 2009/10/13 | 1,105 | 1,108.5 | 1,081 | 1,084.5 | -5.5 | -0.5% | 146,600 |
| 2009/10/09 | 1,046 | 1,100 | 1,045 | 1,090 | +44.5 | +4.3% | 238,800 |
| 2009/10/08 | 1,045 | 1,057.5 | 1,034.5 | 1,045.5 | +0.5 | ±0% | 131,000 |
| 2009/10/07 | 1,007 | 1,056 | 1,007 | 1,045 | +25 | +2.5% | 215,800 |
3751～
3800
件表示中 / 4892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 | 28,700円 | +9.8% | - | 0.00% | 80.85倍 | 2.55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 |
| 東京個別 | 30,200円 | +8.4% | +2.2% | 3.97% | 16.46倍 | 1.88倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| シンメンテＨＤ | 75,600円 | +12.5% | +9.2% | 2.38% | 12.80倍 | 4.03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 |
| アトラエ | 68,600円 | +10.1% | +25.2% | 3.64% | 12.01倍 | 3.48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 |
| ヒューマンＨＤ | 153,700円 | +3.6% | +1.7% | 4.16% | 7.25倍 | 0.99倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
