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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,285 | 1,295 | 1,265 | 1,295 | +45 | +3.6% | 624,000 |
| 2006/07/05 | 1,220 | 1,300 | 1,215 | 1,250 | ±0 | ±0% | 695,600 |
| 2006/07/04 | 1,170 | 1,285 | 1,170 | 1,250 | +100 | +8.7% | 1,298,200 |
| 2006/07/03 | 1,110 | 1,165 | 1,090 | 1,150 | +30 | +2.7% | 173,800 |
| 2006/06/30 | 1,145 | 1,155 | 1,115 | 1,120 | -5 | -0.4% | 115,000 |
| 2006/06/29 | 1,160 | 1,170 | 1,105 | 1,125 | -25 | -2.2% | 155,000 |
| 2006/06/28 | 1,140 | 1,170 | 1,125 | 1,150 | -20 | -1.7% | 142,400 |
| 2006/06/27 | 1,155 | 1,185 | 1,145 | 1,170 | +15 | +1.3% | 136,800 |
| 2006/06/26 | 1,175 | 1,175 | 1,145 | 1,155 | -30 | -2.5% | 98,000 |
| 2006/06/23 | 1,175 | 1,185 | 1,155 | 1,185 | ±0 | ±0% | 89,000 |
| 2006/06/22 | 1,225 | 1,225 | 1,170 | 1,185 | +20 | +1.7% | 128,000 |
| 2006/06/21 | 1,170 | 1,195 | 1,130 | 1,165 | +5 | +0.4% | 136,000 |
| 2006/06/20 | 1,220 | 1,235 | 1,150 | 1,160 | -75 | -6.1% | 191,200 |
| 2006/06/19 | 1,205 | 1,260 | 1,175 | 1,235 | +15 | +1.2% | 255,400 |
| 2006/06/16 | 1,255 | 1,275 | 1,200 | 1,220 | +15 | +1.2% | 459,400 |
| 2006/06/15 | 1,195 | 1,220 | 1,175 | 1,205 | +75 | +6.6% | 485,600 |
| 2006/06/14 | 1,055 | 1,130 | 1,050 | 1,130 | +75 | +7.1% | 401,600 |
| 2006/06/13 | 1,030 | 1,130 | 1,025 | 1,055 | -15 | -1.4% | 608,400 |
| 2006/06/12 | 990 | 1,070 | 965 | 1,070 | +90 | +9.2% | 491,000 |
| 2006/06/09 | 985 | 1,005 | 930 | 980 | +30 | +3.2% | 278,600 |
| 2006/06/08 | 930 | 965 | 900 | 950 | -10 | -1% | 304,400 |
| 2006/06/07 | 980 | 1,020 | 950 | 960 | -20 | -2% | 341,800 |
| 2006/06/06 | 975 | 1,030 | 950 | 980 | -30 | -3% | 528,800 |
| 2006/06/05 | 955 | 1,025 | 930 | 1,010 | +70 | +7.4% | 917,000 |
| 2006/06/02 | 880 | 945 | 765 | 940 | +25 | +2.7% | 1,326,800 |
| 2006/06/01 | 1,050 | 1,055 | 910 | 915 | -110 | -10.7% | 678,000 |
| 2006/05/31 | 1,010 | 1,060 | 995 | 1,025 | -35 | -3.3% | 307,200 |
| 2006/05/30 | 1,085 | 1,095 | 1,050 | 1,060 | -50 | -4.5% | 291,600 |
| 2006/05/29 | 1,200 | 1,215 | 1,110 | 1,110 | -95 | -7.9% | 204,200 |
| 2006/05/26 | 1,245 | 1,275 | 1,185 | 1,205 | -25 | -2% | 182,600 |
| 2006/05/25 | 1,255 | 1,255 | 1,225 | 1,230 | -35 | -2.8% | 67,200 |
| 2006/05/24 | 1,275 | 1,275 | 1,205 | 1,265 | +15 | +1.2% | 185,400 |
| 2006/05/23 | 1,245 | 1,260 | 1,230 | 1,250 | -30 | -2.3% | 166,800 |
| 2006/05/22 | 1,345 | 1,370 | 1,255 | 1,280 | -70 | -5.2% | 308,800 |
| 2006/05/19 | 1,250 | 1,350 | 1,235 | 1,350 | +75 | +5.9% | 219,000 |
| 2006/05/18 | 1,230 | 1,300 | 1,225 | 1,275 | -40 | -3% | 137,800 |
| 2006/05/17 | 1,270 | 1,315 | 1,180 | 1,315 | +45 | +3.5% | 357,600 |
| 2006/05/16 | 1,430 | 1,440 | 1,255 | 1,270 | -175 | -12.1% | 399,800 |
| 2006/05/15 | 1,455 | 1,465 | 1,445 | 1,445 | -20 | -1.4% | 84,400 |
| 2006/05/12 | 1,455 | 1,490 | 1,430 | 1,465 | -10 | -0.7% | 135,200 |
| 2006/05/11 | 1,495 | 1,505 | 1,465 | 1,475 | -20 | -1.3% | 109,600 |
| 2006/05/10 | 1,525 | 1,525 | 1,485 | 1,495 | -25 | -1.6% | 121,400 |
| 2006/05/09 | 1,545 | 1,545 | 1,515 | 1,520 | -5 | -0.3% | 85,000 |
| 2006/05/08 | 1,525 | 1,540 | 1,515 | 1,525 | +15 | +1% | 97,800 |
| 2006/05/02 | 1,510 | 1,515 | 1,500 | 1,510 | -5 | -0.3% | 83,800 |
| 2006/05/01 | 1,525 | 1,530 | 1,500 | 1,515 | +15 | +1% | 84,600 |
| 2006/04/28 | 1,510 | 1,515 | 1,485 | 1,500 | -10 | -0.7% | 136,200 |
| 2006/04/27 | 1,540 | 1,545 | 1,510 | 1,510 | -40 | -2.6% | 110,800 |
| 2006/04/26 | 1,575 | 1,575 | 1,530 | 1,550 | -20 | -1.3% | 94,400 |
| 2006/04/25 | 1,505 | 1,585 | 1,495 | 1,570 | +65 | +4.3% | 177,600 |
4501～
4550
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
