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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,195 | 1,198 | 1,096 | 1,104 | -50 | -4.3% | 438,000 |
| 2018/12/10 | 1,146 | 1,171 | 1,124 | 1,154 | -36 | -3% | 363,900 |
| 2018/12/07 | 1,158 | 1,208 | 1,158 | 1,190 | +58 | +5.1% | 516,900 |
| 2018/12/06 | 1,229 | 1,249 | 1,115 | 1,132 | -126 | -10% | 735,600 |
| 2018/12/05 | 1,217 | 1,273 | 1,200 | 1,258 | -19 | -1.5% | 591,700 |
| 2018/12/04 | 1,300 | 1,364 | 1,227 | 1,277 | -19 | -1.5% | 1,019,200 |
| 2018/12/03 | 1,265 | 1,300 | 1,210 | 1,296 | +42 | +3.3% | 765,500 |
| 2018/11/30 | 1,188 | 1,264 | 1,163 | 1,254 | +82 | +7% | 894,900 |
| 2018/11/29 | 1,140 | 1,181 | 1,111 | 1,172 | +52 | +4.6% | 521,500 |
| 2018/11/28 | 1,057 | 1,136 | 1,049 | 1,120 | +71 | +6.8% | 448,100 |
| 2018/11/27 | 1,092 | 1,099 | 1,021 | 1,049 | -23 | -2.1% | 300,400 |
| 2018/11/26 | 1,060 | 1,075 | 1,022 | 1,072 | +26 | +2.5% | 216,400 |
| 2018/11/22 | 1,014 | 1,053 | 994 | 1,046 | +47 | +4.7% | 210,500 |
| 2018/11/21 | 982 | 1,016 | 974 | 999 | +3 | +0.3% | 160,900 |
| 2018/11/20 | 1,024 | 1,025 | 983 | 996 | -19 | -1.9% | 187,200 |
| 2018/11/19 | 975 | 1,021 | 975 | 1,015 | +40 | +4.1% | 186,800 |
| 2018/11/16 | 997 | 1,024 | 966 | 975 | -18 | -1.8% | 211,800 |
| 2018/11/15 | 975 | 1,013 | 958 | 993 | +11 | +1.1% | 241,700 |
| 2018/11/14 | 1,006 | 1,046 | 980 | 982 | -59 | -5.7% | 451,900 |
| 2018/11/13 | 1,025 | 1,059 | 1,015 | 1,041 | -21 | -2% | 238,700 |
| 2018/11/12 | 1,078 | 1,094 | 1,049 | 1,062 | -24 | -2.2% | 168,600 |
| 2018/11/09 | 1,085 | 1,110 | 1,065 | 1,086 | +2 | +0.2% | 166,000 |
| 2018/11/08 | 1,123 | 1,125 | 1,074 | 1,084 | -1 | -0.1% | 216,200 |
| 2018/11/07 | 1,071 | 1,112 | 1,056 | 1,085 | +3 | +0.3% | 243,500 |
| 2018/11/06 | 1,161 | 1,167 | 1,062 | 1,082 | -70 | -6.1% | 419,200 |
| 2018/11/05 | 1,110 | 1,170 | 1,100 | 1,152 | +31 | +2.8% | 369,200 |
| 2018/11/02 | 1,086 | 1,132 | 1,083 | 1,121 | +30 | +2.7% | 324,500 |
| 2018/11/01 | 1,067 | 1,096 | 1,036 | 1,091 | +19 | +1.8% | 236,900 |
| 2018/10/31 | 1,140 | 1,170 | 1,063 | 1,072 | -14 | -1.3% | 599,700 |
| 2018/10/30 | 1,023 | 1,103 | 1,013 | 1,086 | +36 | +3.4% | 482,000 |
| 2018/10/29 | 1,118 | 1,136 | 1,045 | 1,050 | -68 | -6.1% | 401,700 |
| 2018/10/26 | 1,177 | 1,199 | 1,106 | 1,118 | -43 | -3.7% | 357,900 |
| 2018/10/25 | 1,164 | 1,192 | 1,153 | 1,161 | -63 | -5.1% | 318,600 |
| 2018/10/24 | 1,243 | 1,288 | 1,202 | 1,224 | -22 | -1.8% | 232,100 |
| 2018/10/23 | 1,251 | 1,278 | 1,226 | 1,246 | -8 | -0.6% | 165,000 |
| 2018/10/22 | 1,257 | 1,264 | 1,209 | 1,254 | -13 | -1% | 288,100 |
| 2018/10/19 | 1,240 | 1,282 | 1,232 | 1,267 | +13 | +1% | 243,400 |
| 2018/10/18 | 1,305 | 1,309 | 1,252 | 1,254 | -37 | -2.9% | 245,000 |
| 2018/10/17 | 1,313 | 1,317 | 1,274 | 1,291 | -1 | -0.1% | 280,600 |
| 2018/10/16 | 1,318 | 1,345 | 1,260 | 1,292 | -12 | -0.9% | 491,900 |
| 2018/10/15 | 1,379 | 1,385 | 1,297 | 1,304 | -49 | -3.6% | 406,900 |
| 2018/10/12 | 1,280 | 1,358 | 1,280 | 1,353 | +53 | +4.1% | 324,200 |
| 2018/10/11 | 1,245 | 1,323 | 1,239 | 1,300 | -19 | -1.4% | 518,700 |
| 2018/10/10 | 1,344 | 1,384 | 1,290 | 1,319 | -25 | -1.9% | 470,000 |
| 2018/10/09 | 1,400 | 1,404 | 1,315 | 1,344 | -80 | -5.6% | 593,900 |
| 2018/10/05 | 1,320 | 1,427 | 1,305 | 1,424 | +89 | +6.7% | 890,300 |
| 2018/10/04 | 1,348 | 1,348 | 1,307 | 1,335 | -24 | -1.8% | 610,500 |
| 2018/10/03 | 1,406 | 1,410 | 1,356 | 1,359 | -70 | -4.9% | 619,800 |
| 2018/10/02 | 1,525 | 1,545 | 1,411 | 1,429 | -87 | -5.7% | 806,400 |
| 2018/10/01 | 1,465 | 1,518 | 1,461 | 1,516 | +26 | +1.7% | 359,300 |
1451～
1500
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
