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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 940 | 950 | 940 | 950 | +25 | +2.7% | 48,200 |
| 2006/08/28 | 975 | 980 | 925 | 925 | -55 | -5.6% | 181,000 |
| 2006/08/25 | 985 | 1,010 | 975 | 980 | -5 | -0.5% | 183,400 |
| 2006/08/24 | 1,005 | 1,005 | 980 | 985 | -25 | -2.5% | 178,800 |
| 2006/08/23 | 980 | 1,020 | 980 | 1,010 | +40 | +4.1% | 446,200 |
| 2006/08/22 | 960 | 975 | 960 | 970 | +10 | +1% | 122,800 |
| 2006/08/21 | 975 | 975 | 955 | 960 | -5 | -0.5% | 71,600 |
| 2006/08/18 | 965 | 970 | 950 | 965 | +15 | +1.6% | 112,200 |
| 2006/08/17 | 985 | 990 | 950 | 950 | -15 | -1.6% | 242,000 |
| 2006/08/16 | 945 | 965 | 930 | 965 | +45 | +4.9% | 273,000 |
| 2006/08/15 | 905 | 930 | 895 | 920 | +20 | +2.2% | 217,200 |
| 2006/08/14 | 890 | 910 | 880 | 900 | -5 | -0.6% | 115,400 |
| 2006/08/11 | 880 | 915 | 875 | 905 | -50 | -5.2% | 424,400 |
| 2006/08/10 | 950 | 975 | 945 | 955 | -10 | -1% | 114,800 |
| 2006/08/09 | 930 | 965 | 915 | 965 | +30 | +3.2% | 100,000 |
| 2006/08/08 | 930 | 965 | 925 | 935 | -10 | -1.1% | 135,200 |
| 2006/08/07 | 1,000 | 1,005 | 940 | 945 | -60 | -6% | 161,800 |
| 2006/08/04 | 1,010 | 1,020 | 975 | 1,005 | +15 | +1.5% | 157,000 |
| 2006/08/03 | 1,030 | 1,045 | 965 | 990 | -20 | -2% | 381,200 |
| 2006/08/02 | 915 | 1,015 | 915 | 1,010 | +80 | +8.6% | 374,000 |
| 2006/08/01 | 885 | 930 | 885 | 930 | +30 | +3.3% | 193,200 |
| 2006/07/31 | 925 | 940 | 900 | 900 | +20 | +2.3% | 249,400 |
| 2006/07/28 | 860 | 895 | 850 | 880 | +25 | +2.9% | 188,600 |
| 2006/07/27 | 825 | 890 | 820 | 855 | +10 | +1.2% | 243,200 |
| 2006/07/26 | 895 | 905 | 835 | 845 | -45 | -5.1% | 204,800 |
| 2006/07/25 | 940 | 950 | 890 | 890 | -10 | -1.1% | 138,400 |
| 2006/07/24 | 890 | 905 | 855 | 900 | +5 | +0.6% | 177,800 |
| 2006/07/21 | 915 | 925 | 890 | 895 | -45 | -4.8% | 286,800 |
| 2006/07/20 | 920 | 960 | 910 | 940 | +80 | +9.3% | 469,400 |
| 2006/07/19 | 875 | 920 | 850 | 860 | -20 | -2.3% | 313,200 |
| 2006/07/18 | 965 | 980 | 880 | 880 | -130 | -12.9% | 337,200 |
| 2006/07/14 | 1,000 | 1,045 | 1,000 | 1,010 | -40 | -3.8% | 176,800 |
| 2006/07/13 | 1,025 | 1,080 | 1,010 | 1,050 | ±0 | ±0% | 286,800 |
| 2006/07/12 | 1,085 | 1,110 | 1,005 | 1,050 | -60 | -5.4% | 457,600 |
| 2006/07/11 | 1,170 | 1,190 | 1,110 | 1,110 | -90 | -7.5% | 312,200 |
| 2006/07/10 | 1,150 | 1,200 | 1,125 | 1,200 | -10 | -0.8% | 446,400 |
| 2006/07/07 | 1,320 | 1,325 | 1,180 | 1,210 | -85 | -6.6% | 627,200 |
| 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 |
4551～
4600
件表示中 / 4882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 | 26,800円 | +9.8% | - | 0.00% | 75.49倍 | 2.38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 |
| ＨＡＮＡＴＯＵＲ | 120,700円 | +8.1% | +6.5% | 3.07% | 9.71倍 | 4.36倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＥＲＩ ＨＤ | 195,000円 | +13.8% | +4.0% | 3.08% | 11.40倍 | 2.64倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ヒューマンＨＤ | 146,000円 | +3.6% | +1.7% | 4.38% | 6.89倍 | 0.94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 |
| シンメンテＨＤ | 69,800円 | +8.1% | +3.3% | 2.29% | 15.00倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
