バロックジャパンリミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,083 | 1,091 | 1,069 | 1,083 | +2 | +0.2% | 213,000 |
| 2017/08/23 | 1,115 | 1,117 | 1,078 | 1,081 | -32 | -2.9% | 209,800 |
| 2017/08/22 | 1,116 | 1,122 | 1,107 | 1,113 | -6 | -0.5% | 69,000 |
| 2017/08/21 | 1,117 | 1,127 | 1,116 | 1,119 | -7 | -0.6% | 33,000 |
| 2017/08/18 | 1,129 | 1,137 | 1,116 | 1,126 | -18 | -1.6% | 57,100 |
| 2017/08/17 | 1,124 | 1,145 | 1,123 | 1,144 | +18 | +1.6% | 116,300 |
| 2017/08/16 | 1,116 | 1,130 | 1,114 | 1,126 | +10 | +0.9% | 79,900 |
| 2017/08/15 | 1,130 | 1,131 | 1,115 | 1,116 | -1 | -0.1% | 76,300 |
| 2017/08/14 | 1,100 | 1,120 | 1,093 | 1,117 | +1 | +0.1% | 137,000 |
| 2017/08/10 | 1,125 | 1,129 | 1,107 | 1,116 | -2 | -0.2% | 116,900 |
| 2017/08/09 | 1,128 | 1,129 | 1,112 | 1,118 | -14 | -1.2% | 87,400 |
| 2017/08/08 | 1,132 | 1,134 | 1,127 | 1,132 | -4 | -0.4% | 48,300 |
| 2017/08/07 | 1,138 | 1,138 | 1,127 | 1,136 | +8 | +0.7% | 68,200 |
| 2017/08/04 | 1,130 | 1,133 | 1,121 | 1,128 | ±0 | ±0% | 60,000 |
| 2017/08/03 | 1,147 | 1,147 | 1,124 | 1,128 | -11 | -1% | 94,300 |
| 2017/08/02 | 1,119 | 1,141 | 1,113 | 1,139 | +31 | +2.8% | 160,100 |
| 2017/08/01 | 1,110 | 1,125 | 1,103 | 1,108 | -4 | -0.4% | 211,400 |
| 2017/07/31 | 1,140 | 1,147 | 1,106 | 1,112 | -31 | -2.7% | 288,200 |
| 2017/07/28 | 1,168 | 1,168 | 1,137 | 1,143 | -25 | -2.1% | 229,800 |
| 2017/07/27 | 1,190 | 1,194 | 1,160 | 1,168 | -29 | -2.4% | 291,200 |
| 2017/07/26 | 1,206 | 1,207 | 1,192 | 1,197 | -9 | -0.7% | 265,000 |
| 2017/07/25 | 1,210 | 1,216 | 1,201 | 1,206 | -5 | -0.4% | 128,600 |
| 2017/07/24 | 1,195 | 1,211 | 1,192 | 1,211 | +12 | +1% | 146,100 |
| 2017/07/21 | 1,189 | 1,204 | 1,187 | 1,199 | +10 | +0.8% | 143,200 |
| 2017/07/20 | 1,193 | 1,196 | 1,186 | 1,189 | +3 | +0.3% | 89,800 |
| 2017/07/19 | 1,192 | 1,200 | 1,181 | 1,186 | -6 | -0.5% | 134,200 |
| 2017/07/18 | 1,190 | 1,215 | 1,182 | 1,192 | +12 | +1% | 160,200 |
| 2017/07/14 | 1,180 | 1,203 | 1,176 | 1,180 | +3 | +0.3% | 208,700 |
| 2017/07/13 | 1,202 | 1,205 | 1,171 | 1,177 | -25 | -2.1% | 195,100 |
| 2017/07/12 | 1,210 | 1,211 | 1,201 | 1,202 | -5 | -0.4% | 79,900 |
| 2017/07/11 | 1,202 | 1,212 | 1,198 | 1,207 | +6 | +0.5% | 98,800 |
| 2017/07/10 | 1,225 | 1,226 | 1,201 | 1,201 | -24 | -2% | 145,900 |
| 2017/07/07 | 1,230 | 1,245 | 1,220 | 1,225 | -17 | -1.4% | 158,400 |
| 2017/07/06 | 1,220 | 1,246 | 1,214 | 1,242 | +22 | +1.8% | 235,500 |
| 2017/07/05 | 1,200 | 1,220 | 1,195 | 1,220 | +17 | +1.4% | 259,500 |
| 2017/07/04 | 1,230 | 1,232 | 1,191 | 1,203 | -22 | -1.8% | 236,600 |
| 2017/07/03 | 1,220 | 1,232 | 1,214 | 1,225 | +17 | +1.4% | 270,900 |
| 2017/06/30 | 1,195 | 1,217 | 1,182 | 1,208 | +12 | +1% | 242,400 |
| 2017/06/29 | 1,195 | 1,215 | 1,182 | 1,196 | +23 | +2% | 393,900 |
| 2017/06/28 | 1,148 | 1,180 | 1,148 | 1,173 | +29 | +2.5% | 397,800 |
| 2017/06/27 | 1,110 | 1,147 | 1,110 | 1,144 | +37 | +3.3% | 198,900 |
| 2017/06/26 | 1,108 | 1,118 | 1,103 | 1,107 | +3 | +0.3% | 111,100 |
| 2017/06/23 | 1,094 | 1,104 | 1,094 | 1,104 | +10 | +0.9% | 131,900 |
| 2017/06/22 | 1,106 | 1,108 | 1,090 | 1,094 | -12 | -1.1% | 217,500 |
| 2017/06/21 | 1,108 | 1,113 | 1,104 | 1,106 | -1 | -0.1% | 156,400 |
| 2017/06/20 | 1,110 | 1,119 | 1,105 | 1,107 | ±0 | ±0% | 196,400 |
| 2017/06/19 | 1,102 | 1,117 | 1,102 | 1,107 | +5 | +0.5% | 196,100 |
| 2017/06/16 | 1,100 | 1,124 | 1,100 | 1,102 | +6 | +0.5% | 200,400 |
| 2017/06/15 | 1,070 | 1,109 | 1,070 | 1,096 | -56 | -4.9% | 592,700 |
| 2017/06/14 | 1,185 | 1,187 | 1,151 | 1,152 | -35 | -2.9% | 238,900 |
1951～
2000
件表示中 / 2151件
類似銘柄と比較する
現在ご覧いただいている「バロック」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 |
|---|---|---|---|---|---|---|---|---|
| バロック | 80,200円 | -1.0% | - | 4.74% | 21.56倍 | 1.85倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＤＤグループ | 169,700円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| 丸善ＣＨＩ | 32,900円 | +5.7% | +1.3% | 1.22% | 13.24倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| アルビス | 309,500円 | +4.0% | +8.0% | 2.26% | 16.03倍 | 0.81倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ヨシックスＨＤ | 273,800円 | +5.6% | +3.9% | 1.02% | 15.43倍 | 2.45倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
