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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,855 | 1,895 | 1,805 | 1,830 | -20 | -1.1% | 353,400 |
| 2005/11/25 | 1,910 | 1,940 | 1,850 | 1,850 | -60 | -3.1% | 1,220,600 |
| 2005/11/24 | 1,750 | 1,920 | 1,720 | 1,910 | +175 | +10.1% | 1,772,200 |
| 2005/11/22 | 1,670 | 1,745 | 1,655 | 1,735 | +90 | +5.5% | 780,400 |
| 2005/11/21 | 1,660 | 1,680 | 1,635 | 1,645 | +10 | +0.6% | 169,200 |
| 2005/11/18 | 1,700 | 1,710 | 1,630 | 1,635 | -55 | -3.3% | 255,400 |
| 2005/11/17 | 1,680 | 1,740 | 1,620 | 1,690 | +15 | +0.9% | 672,800 |
| 2005/11/16 | 1,555 | 1,700 | 1,550 | 1,675 | +125 | +8.1% | 769,000 |
| 2005/11/15 | 1,540 | 1,575 | 1,540 | 1,550 | +10 | +0.6% | 163,400 |
| 2005/11/14 | 1,545 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 132,800 |
| 2005/11/11 | 1,540 | 1,575 | 1,525 | 1,530 | -5 | -0.3% | 277,800 |
| 2005/11/10 | 1,545 | 1,545 | 1,520 | 1,535 | -15 | -1% | 123,200 |
| 2005/11/09 | 1,575 | 1,595 | 1,540 | 1,550 | -15 | -1% | 202,200 |
| 2005/11/08 | 1,525 | 1,605 | 1,500 | 1,565 | +30 | +2% | 240,400 |
| 2005/11/07 | 1,555 | 1,570 | 1,525 | 1,535 | -50 | -3.2% | 262,400 |
| 2005/11/04 | 1,585 | 1,595 | 1,560 | 1,585 | -20 | -1.2% | 162,200 |
| 2005/11/02 | 1,600 | 1,615 | 1,580 | 1,605 | -20 | -1.2% | 105,600 |
| 2005/11/01 | 1,625 | 1,630 | 1,600 | 1,625 | -5 | -0.3% | 69,800 |
| 2005/10/31 | 1,635 | 1,635 | 1,615 | 1,630 | -5 | -0.3% | 77,200 |
| 2005/10/28 | 1,670 | 1,670 | 1,630 | 1,635 | -50 | -3% | 94,800 |
| 2005/10/27 | 1,715 | 1,720 | 1,625 | 1,685 | -35 | -2% | 171,600 |
| 2005/10/26 | 1,760 | 1,765 | 1,705 | 1,720 | -40 | -2.3% | 249,600 |
| 2005/10/25 | 1,655 | 1,760 | 1,655 | 1,760 | +155 | +9.7% | 453,800 |
| 2005/10/24 | 1,620 | 1,625 | 1,600 | 1,605 | +10 | +0.6% | 89,000 |
| 2005/10/21 | 1,540 | 1,595 | 1,520 | 1,595 | +40 | +2.6% | 100,000 |
| 2005/10/20 | 1,600 | 1,600 | 1,550 | 1,555 | -55 | -3.4% | 140,800 |
| 2005/10/19 | 1,640 | 1,645 | 1,600 | 1,610 | -30 | -1.8% | 102,200 |
| 2005/10/18 | 1,635 | 1,660 | 1,635 | 1,640 | -5 | -0.3% | 188,400 |
| 2005/10/17 | 1,715 | 1,715 | 1,635 | 1,645 | -65 | -3.8% | 189,800 |
| 2005/10/14 | 1,715 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 105,200 |
| 2005/10/13 | 1,705 | 1,740 | 1,700 | 1,720 | +20 | +1.2% | 156,400 |
| 2005/10/12 | 1,750 | 1,770 | 1,695 | 1,700 | -45 | -2.6% | 363,000 |
| 2005/10/11 | 1,700 | 1,750 | 1,670 | 1,745 | +125 | +7.7% | 332,800 |
| 2005/10/07 | 1,655 | 1,655 | 1,605 | 1,620 | -35 | -2.1% | 228,600 |
| 2005/10/06 | 1,700 | 1,790 | 1,610 | 1,655 | -30 | -1.8% | 340,800 |
| 2005/10/05 | 1,745 | 1,745 | 1,650 | 1,685 | -60 | -3.4% | 356,600 |
| 2005/10/04 | 1,655 | 1,780 | 1,650 | 1,745 | +145 | +9.1% | 1,262,600 |
| 2005/10/03 | 1,440 | 1,600 | 1,435 | 1,600 | +200 | +14.3% | 925,600 |
| 2005/09/30 | 1,350 | 1,425 | 1,330 | 1,400 | -10 | -0.7% | 575,800 |
| 2005/09/29 | 1,500 | 1,515 | 1,410 | 1,410 | -85 | -5.7% | 307,200 |
| 2005/09/28 | 1,500 | 1,580 | 1,475 | 1,495 | -45 | -2.9% | 478,200 |
| 2005/09/27 | 1,600 | 1,605 | 1,525 | 1,540 | -135 | -8.1% | 331,000 |
| 2005/09/26 | 1,760 | 1,775 | 1,650 | 1,675 | -60 | -3.5% | 220,200 |
| 2005/09/22 | 1,670 | 1,830 | 1,625 | 1,735 | +15 | +0.9% | 440,400 |
| 2005/09/21 | 1,760 | 1,775 | 1,700 | 1,720 | -80 | -4.4% | 433,600 |
| 2005/09/20 | 1,875 | 1,880 | 1,790 | 1,800 | -90 | -4.8% | 401,400 |
| 2005/09/16 | 1,915 | 1,925 | 1,875 | 1,890 | -45 | -2.3% | 233,400 |
| 2005/09/15 | 1,945 | 1,945 | 1,910 | 1,935 | -5 | -0.3% | 226,400 |
| 2005/09/14 | 1,945 | 1,945 | 1,930 | 1,940 | -25 | -1.3% | 175,200 |
| 2005/09/13 | 1,980 | 1,980 | 1,940 | 1,965 | -15 | -0.8% | 180,200 |
4651～
4700
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
