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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 1,391 | 1,415 | 1,375 | 1,379 | -13.5 | -1% | 130,000 |
| 2009/07/22 | 1,407.5 | 1,409 | 1,380 | 1,392.5 | -16.5 | -1.2% | 127,000 |
| 2009/07/21 | 1,415 | 1,434 | 1,400.5 | 1,409 | +9 | +0.6% | 159,200 |
| 2009/07/17 | 1,370 | 1,412.5 | 1,340.5 | 1,400 | +37 | +2.7% | 206,200 |
| 2009/07/16 | 1,350.5 | 1,374 | 1,335 | 1,363 | +23.5 | +1.8% | 210,600 |
| 2009/07/15 | 1,327.5 | 1,340 | 1,300 | 1,339.5 | +52 | +4% | 330,400 |
| 2009/07/14 | 1,340 | 1,352.5 | 1,258 | 1,287.5 | -60.5 | -4.5% | 336,400 |
| 2009/07/13 | 1,399 | 1,405 | 1,301 | 1,348 | -29 | -2.1% | 293,800 |
| 2009/07/10 | 1,397 | 1,410 | 1,369.5 | 1,377 | -16 | -1.1% | 139,000 |
| 2009/07/09 | 1,386.5 | 1,419 | 1,379 | 1,393 | +7 | +0.5% | 121,200 |
| 2009/07/08 | 1,416 | 1,419.5 | 1,375 | 1,386 | -10 | -0.7% | 170,800 |
| 2009/07/07 | 1,397.5 | 1,447.5 | 1,382.5 | 1,396 | +18.5 | +1.3% | 426,600 |
| 2009/07/06 | 1,328.5 | 1,395 | 1,325 | 1,377.5 | +75 | +5.8% | 359,400 |
| 2009/07/03 | 1,320 | 1,320 | 1,290 | 1,302.5 | -18 | -1.4% | 159,000 |
| 2009/07/02 | 1,335 | 1,368.5 | 1,306.5 | 1,320.5 | -10.5 | -0.8% | 207,400 |
| 2009/07/01 | 1,350 | 1,360 | 1,330 | 1,331 | -32.5 | -2.4% | 186,200 |
| 2009/06/30 | 1,389 | 1,400 | 1,352.5 | 1,363.5 | -1.5 | -0.1% | 170,400 |
| 2009/06/29 | 1,369 | 1,407.5 | 1,350 | 1,365 | -1.5 | -0.1% | 313,400 |
| 2009/06/26 | 1,341 | 1,369 | 1,308.5 | 1,366.5 | +24.5 | +1.8% | 307,400 |
| 2009/06/25 | 1,265 | 1,343 | 1,260 | 1,342 | +84.5 | +6.7% | 468,000 |
| 2009/06/24 | 1,256.5 | 1,273 | 1,245 | 1,257.5 | +0.5 | ±0% | 135,800 |
| 2009/06/23 | 1,242.5 | 1,259.5 | 1,230 | 1,257 | -5.5 | -0.4% | 168,200 |
| 2009/06/22 | 1,243.5 | 1,270 | 1,234 | 1,262.5 | +21.5 | +1.7% | 201,200 |
| 2009/06/19 | 1,285 | 1,285 | 1,230 | 1,241 | -38 | -3% | 151,600 |
| 2009/06/18 | 1,260 | 1,290 | 1,231 | 1,279 | +31 | +2.5% | 464,000 |
| 2009/06/17 | 1,169 | 1,248 | 1,158.5 | 1,248 | +76 | +6.5% | 517,400 |
| 2009/06/16 | 1,185.5 | 1,193.5 | 1,150 | 1,172 | -17.5 | -1.5% | 180,400 |
| 2009/06/15 | 1,177 | 1,194 | 1,166.5 | 1,189.5 | +23 | +2% | 211,200 |
| 2009/06/12 | 1,150 | 1,172.5 | 1,137.5 | 1,166.5 | +12 | +1% | 219,400 |
| 2009/06/11 | 1,153 | 1,157.5 | 1,145 | 1,154.5 | -3 | -0.3% | 118,000 |
| 2009/06/10 | 1,147 | 1,158 | 1,136 | 1,157.5 | +10 | +0.9% | 200,000 |
| 2009/06/09 | 1,170 | 1,176.5 | 1,140.5 | 1,147.5 | -31.5 | -2.7% | 249,000 |
| 2009/06/08 | 1,194 | 1,217.5 | 1,174 | 1,179 | -15 | -1.3% | 227,200 |
| 2009/06/05 | 1,185 | 1,204.5 | 1,180.5 | 1,194 | +1.5 | +0.1% | 228,200 |
| 2009/06/04 | 1,174.5 | 1,195 | 1,160.5 | 1,192.5 | +21.5 | +1.8% | 209,800 |
| 2009/06/03 | 1,194.5 | 1,198 | 1,158 | 1,171 | -18 | -1.5% | 268,000 |
| 2009/06/02 | 1,200 | 1,207.5 | 1,180 | 1,189 | +0.5 | ±0% | 288,600 |
| 2009/06/01 | 1,195 | 1,220 | 1,182 | 1,188.5 | +9.5 | +0.8% | 342,400 |
| 2009/05/29 | 1,193.5 | 1,197.5 | 1,177 | 1,179 | +3 | +0.3% | 423,800 |
| 2009/05/28 | 1,151.5 | 1,177 | 1,135.5 | 1,176 | +41 | +3.6% | 375,000 |
| 2009/05/27 | 1,171 | 1,186 | 1,129 | 1,135 | -16 | -1.4% | 491,400 |
| 2009/05/26 | 1,149 | 1,162 | 1,137.5 | 1,151 | +25 | +2.2% | 448,200 |
| 2009/05/25 | 1,104.5 | 1,139.5 | 1,103.5 | 1,126 | +43 | +4% | 412,600 |
| 2009/05/22 | 1,063.5 | 1,090 | 1,061.5 | 1,083 | -1.5 | -0.1% | 356,800 |
| 2009/05/21 | 1,058.5 | 1,085 | 1,046 | 1,084.5 | +26 | +2.5% | 272,800 |
| 2009/05/20 | 1,055 | 1,070 | 1,053.5 | 1,058.5 | +10 | +1% | 161,600 |
| 2009/05/19 | 1,051.5 | 1,058.5 | 1,041.5 | 1,048.5 | +7 | +0.7% | 247,200 |
| 2009/05/18 | 1,075 | 1,075 | 1,029.5 | 1,041.5 | -30 | -2.8% | 359,600 |
| 2009/05/15 | 1,105 | 1,112 | 1,061 | 1,071.5 | -33.5 | -3% | 602,600 |
| 2009/05/14 | 1,120.5 | 1,135 | 1,105 | 1,105 | -35 | -3.1% | 230,600 |
3851～
3900
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
