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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 849.5 | 860 | 847.5 | 858 | +13.5 | +1.6% | 700,000 |
| 2010/04/23 | 842.5 | 850 | 835 | 844.5 | -6 | -0.7% | 666,000 |
| 2010/04/22 | 857.5 | 858.5 | 842.5 | 850.5 | -8 | -0.9% | 826,000 |
| 2010/04/21 | 868.5 | 868.5 | 857 | 858.5 | -2 | -0.2% | 476,800 |
| 2010/04/20 | 867 | 875 | 858 | 860.5 | -6 | -0.7% | 375,600 |
| 2010/04/19 | 864.5 | 869.5 | 856.5 | 866.5 | -4 | -0.5% | 385,400 |
| 2010/04/16 | 866 | 871.5 | 856.5 | 870.5 | -6 | -0.7% | 570,800 |
| 2010/04/15 | 900 | 904 | 875 | 876.5 | -20 | -2.2% | 1,149,800 |
| 2010/04/14 | 862.5 | 897.5 | 850 | 896.5 | +28 | +3.2% | 1,354,200 |
| 2010/04/13 | 882.5 | 884.5 | 865.5 | 868.5 | -15 | -1.7% | 673,600 |
| 2010/04/12 | 895 | 895 | 881.5 | 883.5 | -1 | -0.1% | 428,000 |
| 2010/04/09 | 875.5 | 884.5 | 875 | 884.5 | +9.5 | +1.1% | 248,600 |
| 2010/04/08 | 889 | 894 | 870 | 875 | -11.5 | -1.3% | 854,200 |
| 2010/04/07 | 879 | 886.5 | 864 | 886.5 | +2.5 | +0.3% | 984,600 |
| 2010/04/06 | 910 | 911 | 878 | 884 | -25 | -2.8% | 866,800 |
| 2010/04/05 | 909 | 912.5 | 902 | 909 | +9 | +1% | 330,400 |
| 2010/04/02 | 892.5 | 902 | 890.5 | 900 | +11 | +1.2% | 437,200 |
| 2010/04/01 | 906 | 913.5 | 883 | 889 | -13.5 | -1.5% | 684,400 |
| 2010/03/31 | 907 | 918 | 900 | 902.5 | +2.5 | +0.3% | 410,800 |
| 2010/03/30 | 905 | 908 | 895 | 900 | -4.5 | -0.5% | 523,200 |
| 2010/03/29 | 907.5 | 913.5 | 902 | 904.5 | -4 | -0.4% | 235,600 |
| 2010/03/26 | 924.5 | 924.5 | 904.5 | 908.5 | -4 | -0.4% | 304,800 |
| 2010/03/25 | 937.5 | 938.5 | 911.5 | 912.5 | -27.5 | -2.9% | 407,800 |
| 2010/03/24 | 949 | 951 | 938.5 | 940 | -6 | -0.6% | 137,000 |
| 2010/03/23 | 956.5 | 959 | 942.5 | 946 | -9 | -0.9% | 148,800 |
| 2010/03/19 | 955 | 955 | 946 | 955 | ±0 | ±0% | 125,600 |
| 2010/03/18 | 950 | 959 | 948 | 955 | -4.5 | -0.5% | 242,200 |
| 2010/03/17 | 959.5 | 962.5 | 945.5 | 959.5 | +5.5 | +0.6% | 149,800 |
| 2010/03/16 | 956.5 | 960 | 945 | 954 | -2 | -0.2% | 206,600 |
| 2010/03/15 | 957 | 958 | 950 | 956 | +0.5 | +0.1% | 109,600 |
| 2010/03/12 | 959 | 959 | 949 | 955.5 | -3 | -0.3% | 195,400 |
| 2010/03/11 | 950 | 964.5 | 943 | 958.5 | +12.5 | +1.3% | 308,600 |
| 2010/03/10 | 945 | 951 | 935 | 946 | +8 | +0.9% | 164,000 |
| 2010/03/09 | 950 | 955 | 930.5 | 938 | -12.5 | -1.3% | 140,200 |
| 2010/03/08 | 947.5 | 952.5 | 940 | 950.5 | +5.5 | +0.6% | 127,800 |
| 2010/03/05 | 939.5 | 947.5 | 936 | 945 | +14 | +1.5% | 146,200 |
| 2010/03/04 | 927.5 | 935 | 920 | 931 | +3.5 | +0.4% | 80,200 |
| 2010/03/03 | 920.5 | 935.5 | 920 | 927.5 | -4 | -0.4% | 95,800 |
| 2010/03/02 | 934.5 | 944.5 | 915 | 931.5 | -3.5 | -0.4% | 118,400 |
| 2010/03/01 | 912 | 935 | 903 | 935 | +24 | +2.6% | 193,200 |
| 2010/02/26 | 894 | 915 | 892.5 | 911 | +10 | +1.1% | 186,800 |
| 2010/02/25 | 910 | 917 | 899.5 | 901 | -5 | -0.6% | 181,400 |
| 2010/02/24 | 920 | 920 | 901.5 | 906 | -23.5 | -2.5% | 213,200 |
| 2010/02/23 | 927.5 | 929.5 | 911 | 929.5 | ±0 | ±0% | 214,000 |
| 2010/02/22 | 929 | 937.5 | 927 | 929.5 | +1 | +0.1% | 136,600 |
| 2010/02/19 | 952.5 | 954.5 | 928.5 | 928.5 | -19 | -2% | 87,400 |
| 2010/02/18 | 956 | 956 | 935 | 947.5 | -8.5 | -0.9% | 132,400 |
| 2010/02/17 | 952.5 | 958.5 | 945 | 956 | -2 | -0.2% | 206,600 |
| 2010/02/16 | 935 | 958.5 | 935 | 958 | +34 | +3.7% | 396,400 |
| 2010/02/15 | 881 | 931.5 | 873 | 924 | +47 | +5.4% | 416,600 |
3751～
3800
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
