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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,475 | 1,540 | 1,450 | 1,505 | +5 | +0.3% | 241,800 |
| 2006/04/21 | 1,545 | 1,560 | 1,500 | 1,500 | -65 | -4.2% | 354,400 |
| 2006/04/20 | 1,595 | 1,600 | 1,560 | 1,565 | -35 | -2.2% | 221,800 |
| 2006/04/19 | 1,640 | 1,670 | 1,595 | 1,600 | -30 | -1.8% | 218,400 |
| 2006/04/18 | 1,580 | 1,635 | 1,565 | 1,630 | +40 | +2.5% | 186,200 |
| 2006/04/17 | 1,695 | 1,695 | 1,575 | 1,590 | -105 | -6.2% | 405,200 |
| 2006/04/14 | 1,730 | 1,730 | 1,690 | 1,695 | -35 | -2% | 179,200 |
| 2006/04/13 | 1,740 | 1,745 | 1,695 | 1,730 | +5 | +0.3% | 255,400 |
| 2006/04/12 | 1,705 | 1,735 | 1,700 | 1,725 | ±0 | ±0% | 124,000 |
| 2006/04/11 | 1,730 | 1,740 | 1,690 | 1,725 | -5 | -0.3% | 129,800 |
| 2006/04/10 | 1,745 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 153,800 |
| 2006/04/07 | 1,745 | 1,750 | 1,705 | 1,750 | +15 | +0.9% | 246,400 |
| 2006/04/06 | 1,765 | 1,765 | 1,710 | 1,735 | +15 | +0.9% | 376,600 |
| 2006/04/05 | 1,780 | 1,790 | 1,700 | 1,720 | -55 | -3.1% | 467,800 |
| 2006/04/04 | 1,765 | 1,825 | 1,725 | 1,775 | +10 | +0.6% | 1,241,800 |
| 2006/04/03 | 1,700 | 1,780 | 1,680 | 1,765 | +115 | +7% | 928,400 |
| 2006/03/31 | 1,630 | 1,650 | 1,615 | 1,650 | +30 | +1.9% | 214,400 |
| 2006/03/30 | 1,660 | 1,665 | 1,620 | 1,620 | ±0 | ±0% | 391,200 |
| 2006/03/29 | 1,615 | 1,645 | 1,570 | 1,620 | +25 | +1.6% | 335,800 |
| 2006/03/28 | 1,560 | 1,605 | 1,540 | 1,595 | +25 | +1.6% | 147,600 |
| 2006/03/27 | 1,600 | 1,600 | 1,550 | 1,570 | -20 | -1.3% | 152,600 |
| 2006/03/24 | 1,615 | 1,615 | 1,580 | 1,590 | -20 | -1.2% | 172,000 |
| 2006/03/23 | 1,625 | 1,635 | 1,600 | 1,610 | -10 | -0.6% | 155,400 |
| 2006/03/22 | 1,650 | 1,650 | 1,615 | 1,620 | -20 | -1.2% | 84,000 |
| 2006/03/20 | 1,640 | 1,660 | 1,635 | 1,640 | -10 | -0.6% | 112,000 |
| 2006/03/17 | 1,620 | 1,650 | 1,610 | 1,650 | +25 | +1.5% | 60,000 |
| 2006/03/16 | 1,650 | 1,655 | 1,600 | 1,625 | -30 | -1.8% | 144,600 |
| 2006/03/15 | 1,695 | 1,705 | 1,650 | 1,655 | -20 | -1.2% | 132,000 |
| 2006/03/14 | 1,745 | 1,745 | 1,660 | 1,675 | -50 | -2.9% | 293,600 |
| 2006/03/13 | 1,740 | 1,770 | 1,705 | 1,725 | +20 | +1.2% | 245,400 |
| 2006/03/10 | 1,680 | 1,715 | 1,675 | 1,705 | +35 | +2.1% | 227,400 |
| 2006/03/09 | 1,645 | 1,710 | 1,630 | 1,670 | +30 | +1.8% | 248,000 |
| 2006/03/08 | 1,610 | 1,645 | 1,600 | 1,640 | +30 | +1.9% | 120,400 |
| 2006/03/07 | 1,610 | 1,625 | 1,595 | 1,610 | -45 | -2.7% | 157,200 |
| 2006/03/06 | 1,545 | 1,680 | 1,515 | 1,655 | +110 | +7.1% | 277,000 |
| 2006/03/03 | 1,600 | 1,605 | 1,530 | 1,545 | -70 | -4.3% | 280,800 |
| 2006/03/02 | 1,645 | 1,670 | 1,605 | 1,615 | -30 | -1.8% | 81,200 |
| 2006/03/01 | 1,635 | 1,660 | 1,600 | 1,645 | -40 | -2.4% | 225,200 |
| 2006/02/28 | 1,740 | 1,750 | 1,635 | 1,685 | -50 | -2.9% | 187,000 |
| 2006/02/27 | 1,795 | 1,835 | 1,725 | 1,735 | -30 | -1.7% | 397,000 |
| 2006/02/24 | 1,660 | 1,765 | 1,635 | 1,765 | +100 | +6% | 655,200 |
| 2006/02/23 | 1,650 | 1,695 | 1,610 | 1,665 | +70 | +4.4% | 355,600 |
| 2006/02/22 | 1,575 | 1,665 | 1,555 | 1,595 | -30 | -1.8% | 306,200 |
| 2006/02/21 | 1,435 | 1,625 | 1,435 | 1,625 | +200 | +14% | 464,200 |
| 2006/02/20 | 1,515 | 1,575 | 1,425 | 1,425 | -130 | -8.4% | 406,400 |
| 2006/02/17 | 1,670 | 1,700 | 1,540 | 1,555 | -135 | -8% | 273,000 |
| 2006/02/16 | 1,700 | 1,750 | 1,655 | 1,690 | -85 | -4.8% | 215,400 |
| 2006/02/15 | 1,840 | 1,865 | 1,755 | 1,775 | -65 | -3.5% | 212,000 |
| 2006/02/14 | 1,650 | 1,840 | 1,520 | 1,840 | +175 | +10.5% | 680,400 |
| 2006/02/13 | 1,925 | 1,940 | 1,665 | 1,665 | -185 | -10% | 663,200 |
4551～
4600
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
