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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,027 | 1,087 | 1,024 | 1,054 | +27 | +2.6% | 520,800 |
| 2018/08/29 | 975 | 1,027 | 950 | 1,027 | +62 | +6.4% | 363,700 |
| 2018/08/28 | 968.8 | 970 | 945 | 965 | +11.2 | +1.2% | 216,400 |
| 2018/08/27 | 937.5 | 953.8 | 927.5 | 953.8 | +32.5 | +3.5% | 218,400 |
| 2018/08/24 | 931.3 | 943.8 | 915 | 921.3 | +3.8 | +0.4% | 223,200 |
| 2018/08/23 | 887.5 | 921.3 | 885 | 917.5 | +41.2 | +4.7% | 195,600 |
| 2018/08/22 | 877.5 | 882.5 | 868.8 | 876.3 | ±0 | ±0% | 108,800 |
| 2018/08/21 | 891.3 | 895 | 867.5 | 876.3 | -13.7 | -1.5% | 110,400 |
| 2018/08/20 | 890 | 905 | 887.5 | 890 | +10 | +1.1% | 167,600 |
| 2018/08/17 | 875 | 886.3 | 851.3 | 880 | +11.2 | +1.3% | 201,200 |
| 2018/08/16 | 890 | 897.5 | 867.5 | 868.8 | -23.7 | -2.7% | 351,600 |
| 2018/08/15 | 907.5 | 932.5 | 885 | 892.5 | -15 | -1.7% | 228,800 |
| 2018/08/14 | 925 | 951.3 | 902.5 | 907.5 | -25 | -2.7% | 269,200 |
| 2018/08/13 | 937.5 | 948.8 | 912.5 | 932.5 | -17.5 | -1.8% | 279,200 |
| 2018/08/10 | 981.3 | 986.3 | 946.3 | 950 | +41.2 | +4.5% | 969,600 |
| 2018/08/09 | 877.5 | 917.5 | 868.8 | 908.8 | +27.5 | +3.1% | 274,400 |
| 2018/08/08 | 882.5 | 896.3 | 871.3 | 881.3 | -10 | -1.1% | 183,600 |
| 2018/08/07 | 900 | 911.3 | 876.3 | 891.3 | -12.5 | -1.4% | 164,400 |
| 2018/08/06 | 912.5 | 916.3 | 902.5 | 903.8 | -8.7 | -1% | 100,400 |
| 2018/08/03 | 922.5 | 936.3 | 912.5 | 912.5 | -8.8 | -1% | 156,400 |
| 2018/08/02 | 928.8 | 947.5 | 921.3 | 921.3 | -13.7 | -1.5% | 181,200 |
| 2018/08/01 | 903.8 | 945 | 902.5 | 935 | +30 | +3.3% | 217,600 |
| 2018/07/31 | 905 | 912.5 | 893.8 | 905 | -10 | -1.1% | 173,600 |
| 2018/07/30 | 937.5 | 937.5 | 912.5 | 915 | -27.5 | -2.9% | 230,800 |
| 2018/07/27 | 941.3 | 951.3 | 922.5 | 942.5 | -7.5 | -0.8% | 355,600 |
| 2018/07/26 | 981.3 | 990 | 933.8 | 950 | -27.5 | -2.8% | 409,600 |
| 2018/07/25 | 1,002.5 | 1,010 | 976.3 | 977.5 | -31.3 | -3.1% | 303,200 |
| 2018/07/24 | 1,000 | 1,020 | 993.8 | 1,008.8 | +7.5 | +0.7% | 109,200 |
| 2018/07/23 | 1,012.5 | 1,018.8 | 995 | 1,001.3 | -11.2 | -1.1% | 217,600 |
| 2018/07/20 | 1,037.5 | 1,053.8 | 1,007.5 | 1,012.5 | -25 | -2.4% | 370,400 |
| 2018/07/19 | 1,066.3 | 1,077.5 | 1,037.5 | 1,037.5 | -37.5 | -3.5% | 371,600 |
| 2018/07/18 | 1,047.5 | 1,080 | 1,045 | 1,075 | +36.2 | +3.5% | 573,200 |
| 2018/07/17 | 1,031.3 | 1,038.8 | 1,011.3 | 1,038.8 | +7.5 | +0.7% | 281,200 |
| 2018/07/13 | 1,005 | 1,036.3 | 996.3 | 1,031.3 | +41.3 | +4.2% | 551,600 |
| 2018/07/12 | 1,000 | 1,011.3 | 975 | 990 | +33.7 | +3.5% | 609,600 |
| 2018/07/11 | 977.5 | 977.5 | 951.3 | 956.3 | -13.7 | -1.4% | 158,400 |
| 2018/07/10 | 1,005 | 1,005 | 966.3 | 970 | -20 | -2% | 304,800 |
| 2018/07/09 | 990 | 1,011.3 | 980 | 990 | +12.5 | +1.3% | 460,800 |
| 2018/07/06 | 982.5 | 983.8 | 956.3 | 977.5 | +7.5 | +0.8% | 282,000 |
| 2018/07/05 | 970 | 982.5 | 946.3 | 970 | +11.2 | +1.2% | 378,800 |
| 2018/07/04 | 950 | 960 | 928.8 | 958.8 | +26.3 | +2.8% | 403,200 |
| 2018/07/03 | 930 | 951.3 | 885 | 932.5 | +12.5 | +1.4% | 449,600 |
| 2018/07/02 | 961.3 | 975 | 917.5 | 920 | -43.8 | -4.5% | 403,600 |
| 2018/06/29 | 956.3 | 978.8 | 947.5 | 963.8 | +3.8 | +0.4% | 543,600 |
| 2018/06/28 | 931.3 | 960 | 908.8 | 960 | +23.7 | +2.5% | 505,600 |
| 2018/06/27 | 878.8 | 950 | 878.8 | 936.3 | +47.5 | +5.3% | 986,800 |
| 2018/06/26 | 832.5 | 890 | 818.8 | 888.8 | +47.5 | +5.6% | 452,800 |
| 2018/06/25 | 906.3 | 906.3 | 840 | 841.3 | -47.5 | -5.3% | 449,600 |
| 2018/06/22 | 877.5 | 908.8 | 877.5 | 888.8 | -6.2 | -0.7% | 387,200 |
| 2018/06/21 | 871.3 | 922.5 | 871.3 | 895 | +23.7 | +2.7% | 758,400 |
1701～
1750
件表示中 / 2373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 | 60,300円 | +21.8% | +26.2% | 3.32% | 29.03倍 | 6.06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 |
| イオレ | 755,000円 | +195.7% | - | 0.00% | 219.80倍 | 77.58倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| 楽 待 | 112,000円 | +32.0% | +41.4% | 0.89% | 20.55倍 | 4.15倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| いであ | 314,000円 | +2.8% | +3.3% | 3.76% | 9.34倍 | 0.76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 |
| エアトリ | 104,200円 | +5.4% | -0.5% | 0.96% | 19.45倍 | 1.65倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
