鎌倉新書の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,210 | 1,210 | 1,197 | 1,200 | +1 | +0.1% | 153,100 |
| 2021/06/04 | 1,200 | 1,201 | 1,192 | 1,199 | +4 | +0.3% | 97,500 |
| 2021/06/03 | 1,200 | 1,206 | 1,192 | 1,195 | -1 | -0.1% | 112,400 |
| 2021/06/02 | 1,222 | 1,222 | 1,191 | 1,196 | -24 | -2% | 110,400 |
| 2021/06/01 | 1,237 | 1,239 | 1,206 | 1,220 | ±0 | ±0% | 136,800 |
| 2021/05/31 | 1,239 | 1,242 | 1,220 | 1,220 | -3 | -0.2% | 153,600 |
| 2021/05/28 | 1,222 | 1,230 | 1,210 | 1,223 | +11 | +0.9% | 155,800 |
| 2021/05/27 | 1,250 | 1,252 | 1,212 | 1,212 | -34 | -2.7% | 158,700 |
| 2021/05/26 | 1,219 | 1,249 | 1,218 | 1,246 | +24 | +2% | 257,900 |
| 2021/05/25 | 1,230 | 1,234 | 1,207 | 1,222 | +22 | +1.8% | 124,500 |
| 2021/05/24 | 1,215 | 1,215 | 1,192 | 1,200 | -13 | -1.1% | 192,200 |
| 2021/05/21 | 1,220 | 1,224 | 1,208 | 1,213 | +17 | +1.4% | 152,300 |
| 2021/05/20 | 1,200 | 1,205 | 1,191 | 1,196 | ±0 | ±0% | 98,800 |
| 2021/05/19 | 1,199 | 1,212 | 1,188 | 1,196 | -4 | -0.3% | 120,300 |
| 2021/05/18 | 1,193 | 1,211 | 1,186 | 1,200 | +7 | +0.6% | 127,300 |
| 2021/05/17 | 1,237 | 1,237 | 1,178 | 1,193 | -20 | -1.6% | 192,600 |
| 2021/05/14 | 1,238 | 1,262 | 1,210 | 1,213 | +5 | +0.4% | 155,700 |
| 2021/05/13 | 1,277 | 1,281 | 1,207 | 1,208 | -105 | -8% | 309,800 |
| 2021/05/12 | 1,360 | 1,374 | 1,287 | 1,313 | -45 | -3.3% | 328,200 |
| 2021/05/11 | 1,357 | 1,374 | 1,349 | 1,358 | -7 | -0.5% | 181,100 |
| 2021/05/10 | 1,377 | 1,377 | 1,352 | 1,365 | +4 | +0.3% | 83,500 |
| 2021/05/07 | 1,357 | 1,376 | 1,342 | 1,361 | -1 | -0.1% | 135,900 |
| 2021/05/06 | 1,362 | 1,379 | 1,348 | 1,362 | -8 | -0.6% | 187,400 |
| 2021/04/30 | 1,365 | 1,378 | 1,344 | 1,370 | +5 | +0.4% | 240,400 |
| 2021/04/28 | 1,330 | 1,380 | 1,315 | 1,365 | +35 | +2.6% | 394,800 |
| 2021/04/27 | 1,330 | 1,344 | 1,303 | 1,330 | +42 | +3.3% | 285,100 |
| 2021/04/26 | 1,235 | 1,298 | 1,235 | 1,288 | +56 | +4.5% | 185,700 |
| 2021/04/23 | 1,245 | 1,269 | 1,230 | 1,232 | -13 | -1% | 184,800 |
| 2021/04/22 | 1,235 | 1,272 | 1,234 | 1,245 | +14 | +1.1% | 273,000 |
| 2021/04/21 | 1,270 | 1,273 | 1,223 | 1,231 | -67 | -5.2% | 310,700 |
| 2021/04/20 | 1,283 | 1,313 | 1,263 | 1,298 | -1 | -0.1% | 161,800 |
| 2021/04/19 | 1,315 | 1,337 | 1,294 | 1,299 | -6 | -0.5% | 201,000 |
| 2021/04/16 | 1,316 | 1,319 | 1,278 | 1,305 | -18 | -1.4% | 288,300 |
| 2021/04/15 | 1,334 | 1,352 | 1,299 | 1,323 | -35 | -2.6% | 429,000 |
| 2021/04/14 | 1,295 | 1,362 | 1,295 | 1,358 | +71 | +5.5% | 432,700 |
| 2021/04/13 | 1,304 | 1,322 | 1,276 | 1,287 | -19 | -1.5% | 303,600 |
| 2021/04/12 | 1,382 | 1,401 | 1,291 | 1,306 | -101 | -7.2% | 496,100 |
| 2021/04/09 | 1,343 | 1,417 | 1,343 | 1,407 | +75 | +5.6% | 448,800 |
| 2021/04/08 | 1,325 | 1,353 | 1,305 | 1,332 | +9 | +0.7% | 411,100 |
| 2021/04/07 | 1,304 | 1,323 | 1,291 | 1,323 | +22 | +1.7% | 278,900 |
| 2021/04/06 | 1,279 | 1,311 | 1,268 | 1,301 | +23 | +1.8% | 390,400 |
| 2021/04/05 | 1,285 | 1,295 | 1,231 | 1,278 | +13 | +1% | 332,300 |
| 2021/04/02 | 1,294 | 1,310 | 1,251 | 1,265 | -28 | -2.2% | 298,500 |
| 2021/04/01 | 1,300 | 1,313 | 1,285 | 1,293 | +14 | +1.1% | 214,000 |
| 2021/03/31 | 1,270 | 1,294 | 1,258 | 1,279 | +8 | +0.6% | 202,600 |
| 2021/03/30 | 1,305 | 1,318 | 1,266 | 1,271 | -7 | -0.5% | 302,900 |
| 2021/03/29 | 1,246 | 1,328 | 1,245 | 1,278 | +20 | +1.6% | 661,900 |
| 2021/03/26 | 1,252 | 1,264 | 1,220 | 1,258 | +6 | +0.5% | 440,300 |
| 2021/03/25 | 1,179 | 1,255 | 1,173 | 1,252 | +69 | +5.8% | 762,200 |
| 2021/03/24 | 1,165 | 1,219 | 1,158 | 1,183 | +12 | +1% | 773,500 |
851～
900
件表示中 / 2192件
類似銘柄と比較する
現在ご覧いただいている「鎌倉新書」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 |
|---|---|---|---|---|---|---|---|---|
| 鎌倉新書 | 53,700円 | +23.7% | +35.0% | 3.72% | 25.84倍 | 6.16倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| タナベコンサル | 122,300円 | +9.9% | +48.2% | 3.84% | 25.16倍 | 1.89倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 学究社 | 193,300円 | +5.0% | +8.0% | 4.66% | 10.62倍 | 3.00倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ナレルＧ | 237,200円 | +21.3% | +10.3% | 4.64% | 10.73倍 | 1.66倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| シイエム・シイ | 143,500円 | +12.7% | +16.3% | 3.62% | 7.93倍 | 0.92倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
市場注目の銘柄
チャート関連のコラム
