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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,115 | 1,185 | 1,105 | 1,180 | +85 | +7.8% | 284,200 |
| 2008/07/16 | 1,120 | 1,120 | 1,075 | 1,095 | -40 | -3.5% | 136,600 |
| 2008/07/15 | 1,100 | 1,150 | 1,090 | 1,135 | +20 | +1.8% | 180,800 |
| 2008/07/14 | 1,150 | 1,165 | 1,115 | 1,115 | -65 | -5.5% | 272,000 |
| 2008/07/11 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 80,800 |
| 2008/07/10 | 1,210 | 1,220 | 1,185 | 1,190 | -50 | -4% | 172,000 |
| 2008/07/09 | 1,300 | 1,335 | 1,215 | 1,240 | -50 | -3.9% | 275,200 |
| 2008/07/08 | 1,320 | 1,330 | 1,230 | 1,290 | -50 | -3.7% | 143,800 |
| 2008/07/07 | 1,290 | 1,345 | 1,280 | 1,340 | +35 | +2.7% | 123,200 |
| 2008/07/04 | 1,270 | 1,310 | 1,270 | 1,305 | +40 | +3.2% | 236,400 |
| 2008/07/03 | 1,190 | 1,275 | 1,185 | 1,265 | +55 | +4.5% | 310,000 |
| 2008/07/02 | 1,160 | 1,230 | 1,145 | 1,210 | +70 | +6.1% | 427,600 |
| 2008/07/01 | 1,100 | 1,160 | 1,045 | 1,140 | +40 | +3.6% | 507,400 |
| 2008/06/30 | 1,120 | 1,140 | 1,100 | 1,100 | -60 | -5.2% | 217,800 |
| 2008/06/27 | 1,115 | 1,165 | 1,100 | 1,160 | -35 | -2.9% | 403,000 |
| 2008/06/26 | 1,260 | 1,280 | 1,190 | 1,195 | -65 | -5.2% | 150,600 |
| 2008/06/25 | 1,295 | 1,300 | 1,255 | 1,260 | -40 | -3.1% | 105,400 |
| 2008/06/24 | 1,315 | 1,315 | 1,295 | 1,300 | -20 | -1.5% | 125,800 |
| 2008/06/23 | 1,300 | 1,330 | 1,290 | 1,320 | ±0 | ±0% | 117,200 |
| 2008/06/20 | 1,325 | 1,335 | 1,305 | 1,320 | -15 | -1.1% | 86,600 |
| 2008/06/19 | 1,370 | 1,370 | 1,330 | 1,335 | -45 | -3.3% | 163,600 |
| 2008/06/18 | 1,355 | 1,395 | 1,355 | 1,380 | +25 | +1.8% | 224,000 |
| 2008/06/17 | 1,330 | 1,360 | 1,320 | 1,355 | +35 | +2.7% | 245,800 |
| 2008/06/16 | 1,300 | 1,330 | 1,300 | 1,320 | +5 | +0.4% | 132,200 |
| 2008/06/13 | 1,300 | 1,315 | 1,290 | 1,315 | +5 | +0.4% | 75,200 |
| 2008/06/12 | 1,305 | 1,320 | 1,280 | 1,310 | -15 | -1.1% | 146,200 |
| 2008/06/11 | 1,360 | 1,360 | 1,300 | 1,325 | -20 | -1.5% | 123,600 |
| 2008/06/10 | 1,410 | 1,415 | 1,345 | 1,345 | -60 | -4.3% | 246,800 |
| 2008/06/09 | 1,325 | 1,410 | 1,325 | 1,405 | +15 | +1.1% | 216,600 |
| 2008/06/06 | 1,395 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 190,400 |
| 2008/06/05 | 1,435 | 1,435 | 1,380 | 1,380 | -55 | -3.8% | 373,600 |
| 2008/06/04 | 1,400 | 1,435 | 1,390 | 1,435 | +55 | +4% | 667,800 |
| 2008/06/03 | 1,380 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 476,000 |
| 2008/06/02 | 1,345 | 1,390 | 1,325 | 1,390 | +50 | +3.7% | 502,000 |
| 2008/05/30 | 1,300 | 1,340 | 1,285 | 1,340 | +30 | +2.3% | 214,200 |
| 2008/05/29 | 1,305 | 1,315 | 1,285 | 1,310 | +5 | +0.4% | 178,600 |
| 2008/05/28 | 1,345 | 1,345 | 1,300 | 1,305 | -30 | -2.2% | 204,600 |
| 2008/05/27 | 1,365 | 1,375 | 1,330 | 1,335 | -35 | -2.6% | 285,600 |
| 2008/05/26 | 1,325 | 1,375 | 1,320 | 1,370 | +50 | +3.8% | 494,200 |
| 2008/05/23 | 1,340 | 1,345 | 1,320 | 1,320 | -10 | -0.8% | 216,600 |
| 2008/05/22 | 1,310 | 1,340 | 1,305 | 1,330 | +15 | +1.1% | 219,000 |
| 2008/05/21 | 1,325 | 1,345 | 1,305 | 1,315 | -20 | -1.5% | 275,200 |
| 2008/05/20 | 1,300 | 1,345 | 1,295 | 1,335 | +40 | +3.1% | 266,200 |
| 2008/05/19 | 1,335 | 1,335 | 1,290 | 1,295 | -40 | -3% | 328,600 |
| 2008/05/16 | 1,375 | 1,375 | 1,310 | 1,335 | -45 | -3.3% | 512,600 |
| 2008/05/15 | 1,405 | 1,405 | 1,360 | 1,380 | -25 | -1.8% | 350,200 |
| 2008/05/14 | 1,370 | 1,410 | 1,355 | 1,405 | +40 | +2.9% | 298,600 |
| 2008/05/13 | 1,430 | 1,435 | 1,355 | 1,365 | -65 | -4.5% | 616,600 |
| 2008/05/12 | 1,465 | 1,480 | 1,415 | 1,430 | -65 | -4.3% | 513,200 |
| 2008/05/09 | 1,475 | 1,495 | 1,430 | 1,495 | +30 | +2% | 675,600 |
4001～
4050
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
