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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 989 | 989.5 | 931 | 945 | -44.5 | -4.5% | 260,400 |
| 2009/02/27 | 994 | 1,004.5 | 971.5 | 989.5 | -20.5 | -2% | 251,400 |
| 2009/02/26 | 1,000.5 | 1,020 | 991 | 1,010 | +19.5 | +2% | 290,000 |
| 2009/02/25 | 1,028 | 1,039.5 | 982 | 990.5 | -17.5 | -1.7% | 262,200 |
| 2009/02/24 | 1,045.5 | 1,069.5 | 1,002.5 | 1,008 | -74.5 | -6.9% | 323,600 |
| 2009/02/23 | 1,075 | 1,105 | 1,000.5 | 1,082.5 | -12.5 | -1.1% | 216,400 |
| 2009/02/20 | 1,160 | 1,162.5 | 1,080 | 1,095 | -72.5 | -6.2% | 330,800 |
| 2009/02/19 | 1,182.5 | 1,182.5 | 1,161.5 | 1,167.5 | +15 | +1.3% | 62,800 |
| 2009/02/18 | 1,151.5 | 1,160 | 1,150 | 1,152.5 | -10 | -0.9% | 155,200 |
| 2009/02/17 | 1,195 | 1,199 | 1,156 | 1,162.5 | -42.5 | -3.5% | 135,000 |
| 2009/02/16 | 1,171 | 1,214.5 | 1,171 | 1,205 | +40 | +3.4% | 148,800 |
| 2009/02/13 | 1,161 | 1,179.5 | 1,151 | 1,165 | +5 | +0.4% | 181,800 |
| 2009/02/12 | 1,179.5 | 1,179.5 | 1,121.5 | 1,160 | +0.5 | ±0% | 292,200 |
| 2009/02/10 | 1,153 | 1,185 | 1,140 | 1,159.5 | +19.5 | +1.7% | 267,200 |
| 2009/02/09 | 1,232.5 | 1,240 | 1,110 | 1,140 | -110 | -8.8% | 640,600 |
| 2009/02/06 | 1,341 | 1,350 | 1,235 | 1,250 | -51 | -3.9% | 297,800 |
| 2009/02/05 | 1,345.5 | 1,377 | 1,300 | 1,301 | -34 | -2.5% | 262,200 |
| 2009/02/04 | 1,314 | 1,349.5 | 1,310 | 1,335 | +35 | +2.7% | 194,200 |
| 2009/02/03 | 1,269.5 | 1,320 | 1,265 | 1,300 | +23.5 | +1.8% | 99,600 |
| 2009/02/02 | 1,279.5 | 1,294 | 1,240 | 1,276.5 | +6 | +0.5% | 195,400 |
| 2009/01/30 | 1,223.5 | 1,282.5 | 1,207.5 | 1,270.5 | +46.5 | +3.8% | 467,200 |
| 2009/01/29 | 1,237.5 | 1,375.5 | 1,185.5 | 1,224 | +1 | +0.1% | 1,316,800 |
| 2009/01/28 | 1,269.5 | 1,269.5 | 1,219.5 | 1,223 | -34 | -2.7% | 334,800 |
| 2009/01/27 | 1,261 | 1,270 | 1,243 | 1,257 | -5 | -0.4% | 229,400 |
| 2009/01/26 | 1,290 | 1,301 | 1,247.5 | 1,262 | -83 | -6.2% | 300,800 |
| 2009/01/23 | 1,354.5 | 1,362 | 1,324.5 | 1,345 | -24.5 | -1.8% | 227,000 |
| 2009/01/22 | 1,369.5 | 1,394.5 | 1,355 | 1,369.5 | +14.5 | +1.1% | 315,200 |
| 2009/01/21 | 1,327 | 1,367.5 | 1,321.5 | 1,355 | +5 | +0.4% | 161,400 |
| 2009/01/20 | 1,342.5 | 1,358.5 | 1,342.5 | 1,350 | +4 | +0.3% | 115,000 |
| 2009/01/19 | 1,350 | 1,370 | 1,327 | 1,346 | -4 | -0.3% | 99,200 |
| 2009/01/16 | 1,300.5 | 1,365 | 1,299.5 | 1,350 | +50 | +3.8% | 151,800 |
| 2009/01/15 | 1,325 | 1,325 | 1,292 | 1,300 | -24 | -1.8% | 22,600 |
| 2009/01/14 | 1,275 | 1,324.5 | 1,275 | 1,324 | +31.5 | +2.4% | 36,400 |
| 2009/01/13 | 1,235.5 | 1,300 | 1,232.5 | 1,292.5 | +59.5 | +4.8% | 31,800 |
| 2009/01/09 | 1,267.5 | 1,267.5 | 1,210.5 | 1,233 | -12 | -1% | 25,000 |
| 2009/01/08 | 1,220 | 1,270 | 1,220 | 1,245 | +39.5 | +3.3% | 30,800 |
| 2009/01/07 | 1,226 | 1,237.5 | 1,205.5 | 1,205.5 | -12.5 | -1% | 36,400 |
| 2009/01/06 | 1,215 | 1,240 | 1,211 | 1,218 | +3 | +0.2% | 21,600 |
| 2009/01/05 | 1,210 | 1,220 | 1,200.5 | 1,215 | +25 | +2.1% | 9,000 |
| 2008/12/30 | 1,199 | 1,202.5 | 1,187.5 | 1,190 | -9 | -0.8% | 6,000 |
| 2008/12/29 | 1,210 | 1,210 | 1,177.5 | 1,199 | +29 | +2.5% | 18,200 |
| 2008/12/26 | 1,121.5 | 1,177 | 1,121.5 | 1,170 | +48.5 | +4.3% | 24,800 |
| 2008/12/25 | 1,115 | 1,132.5 | 1,100.5 | 1,121.5 | -6 | -0.5% | 15,000 |
| 2008/12/24 | 1,163 | 1,165 | 1,122.5 | 1,127.5 | -50.5 | -4.3% | 28,800 |
| 2008/12/22 | 1,175 | 1,185 | 1,155.5 | 1,178 | +3 | +0.3% | 10,200 |
| 2008/12/19 | 1,195.5 | 1,199.5 | 1,152 | 1,175 | -17 | -1.4% | 9,200 |
| 2008/12/18 | 1,175 | 1,199.5 | 1,130.5 | 1,192 | +12.5 | +1.1% | 10,000 |
| 2008/12/17 | 1,250.5 | 1,255 | 1,156.5 | 1,179.5 | -51.5 | -4.2% | 16,600 |
| 2008/12/16 | 1,215 | 1,257.5 | 1,207.5 | 1,231 | +36 | +3% | 18,400 |
| 2008/12/15 | 1,235 | 1,235 | 1,195 | 1,195 | -55 | -4.4% | 1,200 |
3851～
3900
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
