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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 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 |
| 2018/09/28 | 1,464 | 1,507 | 1,461 | 1,490 | +27 | +1.8% | 430,700 |
| 2018/09/27 | 1,455 | 1,519 | 1,438 | 1,463 | -22 | -1.5% | 619,600 |
| 2018/09/26 | 1,520 | 1,535 | 1,470 | 1,485 | -68 | -4.4% | 765,900 |
| 2018/09/25 | 1,505 | 1,595 | 1,500 | 1,553 | +67 | +4.5% | 1,183,100 |
| 2018/09/21 | 1,614 | 1,647 | 1,423 | 1,486 | -67 | -4.3% | 2,731,300 |
| 2018/09/20 | 1,490 | 1,553 | 1,460 | 1,553 | +100 | +6.9% | 1,274,900 |
| 2018/09/19 | 1,420 | 1,456 | 1,380 | 1,453 | +83 | +6.1% | 997,000 |
| 2018/09/18 | 1,403 | 1,425 | 1,346 | 1,370 | -20 | -1.4% | 815,600 |
| 2018/09/14 | 1,280 | 1,393 | 1,228 | 1,390 | +140 | +11.2% | 1,696,400 |
| 2018/09/13 | 1,295 | 1,295 | 1,205 | 1,250 | -20 | -1.6% | 563,800 |
| 2018/09/12 | 1,298 | 1,312 | 1,251 | 1,270 | -8 | -0.6% | 497,000 |
| 2018/09/11 | 1,228 | 1,294 | 1,222 | 1,278 | +63 | +5.2% | 666,000 |
| 2018/09/10 | 1,170 | 1,215 | 1,161 | 1,215 | +45 | +3.8% | 435,800 |
| 2018/09/07 | 1,186 | 1,186 | 1,137 | 1,170 | +7 | +0.6% | 422,500 |
| 2018/09/06 | 1,146 | 1,189 | 1,113 | 1,163 | +22 | +1.9% | 626,100 |
1601～
1650
件表示中 / 2327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 | 53,800円 | +21.8% | +26.2% | 3.72% | 25.90倍 | 5.41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 |
| ウィルＧ | 91,900円 | -3.7% | +9.3% | 4.79% | 13.49倍 | 1.21倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＮＩＳＳＯＨＤ | 62,300円 | +13.2% | +12.3% | 4.01% | 8.45倍 | 1.28倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| オープンＧ | 33,400円 | +17.7% | +267.5% | 1.35% | 38.13倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| いであ | 274,200円 | +2.8% | +3.3% | 4.30% | 8.16倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
