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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 1,480 | 1,486 | 1,400 | 1,430 | -40 | -2.7% | 213,600 |
| 2017/02/10 | 1,500 | 1,506 | 1,436 | 1,470 | -37 | -2.5% | 311,400 |
| 2017/02/09 | 1,515 | 1,527 | 1,500 | 1,507 | -21 | -1.4% | 110,100 |
| 2017/02/08 | 1,543 | 1,551 | 1,522 | 1,528 | -13 | -0.8% | 126,500 |
| 2017/02/07 | 1,523 | 1,557 | 1,512 | 1,541 | +17 | +1.1% | 116,900 |
| 2017/02/06 | 1,518 | 1,552 | 1,517 | 1,524 | -5 | -0.3% | 80,900 |
| 2017/02/03 | 1,543 | 1,563 | 1,519 | 1,529 | -24 | -1.5% | 115,100 |
| 2017/02/02 | 1,601 | 1,606 | 1,533 | 1,553 | -74 | -4.5% | 163,300 |
| 2017/02/01 | 1,600 | 1,650 | 1,583 | 1,627 | +47 | +3% | 272,000 |
| 2017/01/31 | 1,612 | 1,650 | 1,565 | 1,580 | -74 | -4.5% | 259,500 |
| 2017/01/30 | 1,630 | 1,675 | 1,604 | 1,654 | +96 | +6.2% | 495,800 |
| 2017/01/27 | 1,550 | 1,660 | 1,535 | 1,558 | +79 | +5.3% | 1,180,600 |
| 2017/01/26 | 1,358 | 1,490 | 1,355 | 1,479 | +135 | +10% | 875,300 |
| 2017/01/25 | 1,309 | 1,352 | 1,306 | 1,344 | +33 | +2.5% | 243,100 |
| 2017/01/24 | 1,357 | 1,357 | 1,306 | 1,311 | -16 | -1.2% | 209,700 |
| 2017/01/23 | 1,340 | 1,368 | 1,321 | 1,327 | +56 | +4.4% | 427,200 |
| 2017/01/20 | 1,270 | 1,279 | 1,262 | 1,271 | ±0 | ±0% | 97,200 |
| 2017/01/19 | 1,284 | 1,290 | 1,265 | 1,271 | -5 | -0.4% | 92,300 |
| 2017/01/18 | 1,251 | 1,276 | 1,250 | 1,276 | +16 | +1.3% | 118,900 |
| 2017/01/17 | 1,266 | 1,269 | 1,253 | 1,260 | -19 | -1.5% | 122,900 |
| 2017/01/16 | 1,296 | 1,301 | 1,273 | 1,279 | -21 | -1.6% | 119,300 |
| 2017/01/13 | 1,300 | 1,316 | 1,297 | 1,300 | -4 | -0.3% | 110,500 |
| 2017/01/12 | 1,323 | 1,326 | 1,295 | 1,304 | -46 | -3.4% | 167,700 |
| 2017/01/11 | 1,382 | 1,385 | 1,343 | 1,350 | -44 | -3.2% | 187,800 |
| 2017/01/10 | 1,374 | 1,397 | 1,336 | 1,394 | +40 | +3% | 311,200 |
| 2017/01/06 | 1,313 | 1,354 | 1,307 | 1,354 | +39 | +3% | 339,800 |
| 2017/01/05 | 1,300 | 1,324 | 1,300 | 1,315 | +12 | +0.9% | 169,200 |
| 2017/01/04 | 1,280 | 1,308 | 1,280 | 1,303 | +32 | +2.5% | 214,800 |
| 2016/12/30 | 1,270 | 1,272 | 1,254 | 1,271 | +22 | +1.8% | 183,900 |
| 2016/12/29 | 1,255 | 1,285 | 1,249 | 1,249 | -18 | -1.4% | 877,500 |
| 2016/12/28 | 1,265 | 1,271 | 1,249 | 1,267 | +12 | +1% | 291,200 |
| 2016/12/27 | 1,270 | 1,273 | 1,241 | 1,255 | -16 | -1.3% | 232,000 |
| 2016/12/26 | 1,256 | 1,276 | 1,246 | 1,271 | +18 | +1.4% | 334,700 |
| 2016/12/22 | 1,212 | 1,266 | 1,212 | 1,253 | +41 | +3.4% | 290,000 |
| 2016/12/21 | 1,213 | 1,215 | 1,208 | 1,212 | -1 | -0.1% | 162,500 |
| 2016/12/20 | 1,206 | 1,217 | 1,206 | 1,213 | +2 | +0.2% | 114,200 |
| 2016/12/19 | 1,225 | 1,228 | 1,207 | 1,211 | -39 | -3.1% | 255,500 |
| 2016/12/16 | 1,269 | 1,284 | 1,250 | 1,250 | +46 | +3.8% | 246,500 |
| 2016/12/15 | 1,214 | 1,218 | 1,198 | 1,204 | -20 | -1.6% | 260,400 |
| 2016/12/14 | 1,280 | 1,285 | 1,212 | 1,224 | -72 | -5.6% | 469,600 |
| 2016/12/13 | 1,296 | 1,314 | 1,279 | 1,296 | -7 | -0.5% | 225,400 |
| 2016/12/12 | 1,322 | 1,345 | 1,294 | 1,303 | -56 | -4.1% | 193,400 |
| 2016/12/09 | 1,345 | 1,372 | 1,339 | 1,359 | -14 | -1% | 151,700 |
| 2016/12/08 | 1,387 | 1,390 | 1,331 | 1,373 | -31 | -2.2% | 219,000 |
| 2016/12/07 | 1,426 | 1,430 | 1,387 | 1,404 | -43 | -3% | 113,300 |
| 2016/12/06 | 1,440 | 1,451 | 1,415 | 1,447 | +1 | +0.1% | 82,600 |
| 2016/12/05 | 1,450 | 1,454 | 1,430 | 1,446 | +7 | +0.5% | 116,200 |
| 2016/12/02 | 1,419 | 1,446 | 1,408 | 1,439 | +13 | +0.9% | 100,200 |
| 2016/12/01 | 1,430 | 1,445 | 1,400 | 1,426 | -21 | -1.5% | 141,000 |
| 2016/11/30 | 1,460 | 1,477 | 1,412 | 1,447 | -16 | -1.1% | 132,100 |
2051～
2100
件表示中 / 2119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 | 79,600円 | -1.0% | - | 4.77% | 21.40倍 | 1.83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 |
| エコス | 253,000円 | +2.1% | -4.5% | 2.77% | 7.11倍 | 1.06倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ブックオフＧＨ | 142,300円 | +7.5% | +10.2% | 1.76% | 11.89倍 | 1.21倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アルビス | 300,000円 | +4.0% | +8.0% | 2.33% | 15.59倍 | 0.79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 |
| ＤＤグループ | 144,500円 | +7.7% | +10.6% | 0.00% | 11.24倍 | 4.35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 |
市場注目の銘柄
チャート関連のコラム
