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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 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 |
| 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 |
4601～
4650
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
