円谷フィールズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,714 | 1,756 | 1,655 | 1,703 | -51 | -2.9% | 1,505,500 |
| 2025/04/03 | 1,653 | 1,775 | 1,648 | 1,754 | -19 | -1.1% | 799,700 |
| 2025/04/02 | 1,784 | 1,815 | 1,751 | 1,773 | -42 | -2.3% | 694,900 |
| 2025/04/01 | 1,764 | 1,845 | 1,720 | 1,815 | +77 | +4.4% | 1,395,200 |
| 2025/03/31 | 1,788 | 1,791 | 1,726 | 1,738 | -90 | -4.9% | 773,000 |
| 2025/03/28 | 1,830 | 1,886 | 1,808 | 1,828 | -2 | -0.1% | 1,618,000 |
| 2025/03/27 | 1,710 | 1,836 | 1,691 | 1,830 | +120 | +7% | 1,817,000 |
| 2025/03/26 | 1,721 | 1,724 | 1,693 | 1,710 | -8 | -0.5% | 440,600 |
| 2025/03/25 | 1,713 | 1,730 | 1,695 | 1,718 | +4 | +0.2% | 420,200 |
| 2025/03/24 | 1,730 | 1,741 | 1,712 | 1,714 | -14 | -0.8% | 352,500 |
| 2025/03/21 | 1,744 | 1,749 | 1,709 | 1,728 | -2 | -0.1% | 494,300 |
| 2025/03/19 | 1,692 | 1,742 | 1,688 | 1,730 | +53 | +3.2% | 776,900 |
| 2025/03/18 | 1,656 | 1,689 | 1,651 | 1,677 | +21 | +1.3% | 714,600 |
| 2025/03/17 | 1,710 | 1,720 | 1,638 | 1,656 | -64 | -3.7% | 1,236,500 |
| 2025/03/14 | 1,680 | 1,722 | 1,670 | 1,720 | +30 | +1.8% | 627,700 |
| 2025/03/13 | 1,719 | 1,732 | 1,683 | 1,690 | -25 | -1.5% | 709,200 |
| 2025/03/12 | 1,641 | 1,742 | 1,634 | 1,715 | +35 | +2.1% | 967,900 |
| 2025/03/11 | 1,646 | 1,707 | 1,622 | 1,680 | +3 | +0.2% | 1,213,500 |
| 2025/03/10 | 1,630 | 1,698 | 1,618 | 1,677 | +60 | +3.7% | 1,316,700 |
| 2025/03/07 | 1,660 | 1,686 | 1,604 | 1,617 | -3 | -0.2% | 1,497,700 |
| 2025/03/06 | 1,623 | 1,630 | 1,591 | 1,620 | +13 | +0.8% | 716,600 |
| 2025/03/05 | 1,517 | 1,621 | 1,517 | 1,607 | +90 | +5.9% | 984,000 |
| 2025/03/04 | 1,520 | 1,523 | 1,498 | 1,517 | -16 | -1% | 451,300 |
| 2025/03/03 | 1,526 | 1,545 | 1,516 | 1,533 | +15 | +1% | 484,800 |
| 2025/02/28 | 1,525 | 1,551 | 1,495 | 1,518 | -32 | -2.1% | 771,100 |
| 2025/02/27 | 1,552 | 1,552 | 1,528 | 1,550 | +18 | +1.2% | 445,300 |
| 2025/02/26 | 1,576 | 1,600 | 1,528 | 1,532 | -39 | -2.5% | 796,700 |
| 2025/02/25 | 1,539 | 1,594 | 1,522 | 1,571 | +26 | +1.7% | 733,900 |
| 2025/02/21 | 1,546 | 1,568 | 1,534 | 1,545 | -12 | -0.8% | 739,500 |
| 2025/02/20 | 1,540 | 1,566 | 1,530 | 1,557 | +7 | +0.5% | 1,007,400 |
| 2025/02/19 | 1,628 | 1,630 | 1,546 | 1,550 | -93 | -5.7% | 1,738,500 |
| 2025/02/18 | 1,630 | 1,666 | 1,627 | 1,643 | -6 | -0.4% | 766,200 |
| 2025/02/17 | 1,674 | 1,682 | 1,647 | 1,649 | -23 | -1.4% | 798,800 |
| 2025/02/14 | 1,750 | 1,753 | 1,647 | 1,672 | -78 | -4.5% | 957,200 |
| 2025/02/13 | 1,784 | 1,796 | 1,746 | 1,750 | -54 | -3% | 731,600 |
| 2025/02/12 | 1,651 | 1,815 | 1,642 | 1,804 | +155 | +9.4% | 2,459,900 |
| 2025/02/10 | 1,770 | 1,787 | 1,606 | 1,649 | -281 | -14.6% | 4,133,000 |
| 2025/02/07 | 1,960 | 1,976 | 1,921 | 1,930 | -15 | -0.8% | 1,140,200 |
| 2025/02/06 | 1,886 | 1,945 | 1,879 | 1,945 | +82 | +4.4% | 701,000 |
| 2025/02/05 | 1,870 | 1,889 | 1,843 | 1,863 | +19 | +1% | 668,000 |
| 2025/02/04 | 1,839 | 1,855 | 1,805 | 1,844 | +17 | +0.9% | 607,700 |
| 2025/02/03 | 1,867 | 1,867 | 1,802 | 1,827 | -43 | -2.3% | 583,800 |
| 2025/01/31 | 1,890 | 1,890 | 1,843 | 1,870 | -30 | -1.6% | 532,800 |
| 2025/01/30 | 1,853 | 1,904 | 1,816 | 1,900 | +15 | +0.8% | 778,700 |
| 2025/01/29 | 1,878 | 1,935 | 1,871 | 1,885 | -22 | -1.2% | 508,800 |
| 2025/01/28 | 1,852 | 1,921 | 1,837 | 1,907 | +38 | +2% | 451,800 |
| 2025/01/27 | 1,852 | 1,885 | 1,824 | 1,869 | +24 | +1.3% | 396,300 |
| 2025/01/24 | 1,825 | 1,885 | 1,823 | 1,845 | +39 | +2.2% | 654,200 |
| 2025/01/23 | 1,787 | 1,809 | 1,767 | 1,806 | +39 | +2.2% | 499,900 |
| 2025/01/22 | 1,790 | 1,808 | 1,736 | 1,767 | -16 | -0.9% | 716,200 |
1～
50
件表示中 / 5400件
類似銘柄と比較する
現在ご覧いただいている「円谷フィール」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 |
|---|---|---|---|---|---|---|---|---|
| 円谷フィール | 170,300円 | +9.2% | +24.4% | 2.35% | 9.13倍 | 2.41倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| ハピネット | 475,000円 | +2.7% | +27.0% | 2.74% | 15.79倍 | 2.00倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| モスフード | 355,000円 | +1.0% | +1.3% | 0.85% | 41.33倍 | 2.05倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あいＨＤ | 196,200円 | +36.5% | -43.0% | 5.10% | 5.87倍 | 0.99倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 日本ライフＬ | 146,000円 | +10.5% | +19.1% | 3.63% | 11.12倍 | 1.87倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
