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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 2018/06/20 | 868.8 | 886.3 | 838.8 | 871.3 | +12.5 | +1.5% | 473,600 |
| 2018/06/19 | 825 | 865 | 823.8 | 858.8 | +41.3 | +5.1% | 768,000 |
| 2018/06/18 | 826.3 | 843.8 | 798.8 | 817.5 | -10 | -1.2% | 572,400 |
| 2018/06/15 | 812.5 | 828.8 | 777.5 | 827.5 | -27.5 | -3.2% | 1,264,000 |
| 2018/06/14 | 865 | 870 | 850 | 855 | -10 | -1.2% | 345,600 |
| 2018/06/13 | 868.8 | 880 | 828.8 | 865 | +5 | +0.6% | 544,800 |
| 2018/06/12 | 842.5 | 865 | 835 | 860 | +27.5 | +3.3% | 350,000 |
| 2018/06/11 | 820 | 836.3 | 816.3 | 832.5 | +5 | +0.6% | 218,000 |
| 2018/06/08 | 820 | 843.8 | 820 | 827.5 | -10 | -1.2% | 231,600 |
| 2018/06/07 | 825 | 843.8 | 813.8 | 837.5 | +20 | +2.4% | 324,800 |
| 2018/06/06 | 825 | 831.3 | 801.3 | 817.5 | -23.8 | -2.8% | 454,400 |
| 2018/06/05 | 835 | 846.3 | 831.3 | 841.3 | -2.5 | -0.3% | 301,200 |
| 2018/06/04 | 863.8 | 875 | 837.5 | 843.8 | -27.5 | -3.2% | 358,800 |
| 2018/06/01 | 872.5 | 878.8 | 856.3 | 871.3 | -1.2 | -0.1% | 152,800 |
| 2018/05/31 | 847.5 | 875 | 846.3 | 872.5 | +23.7 | +2.8% | 265,200 |
| 2018/05/30 | 847.5 | 862.5 | 845 | 848.8 | -20 | -2.3% | 327,200 |
| 2018/05/29 | 863.8 | 893.8 | 856.3 | 868.8 | -11.2 | -1.3% | 546,800 |
| 2018/05/28 | 921.3 | 922.5 | 867.5 | 880 | -42.5 | -4.6% | 1,001,600 |
| 2018/05/25 | 1,003.8 | 1,017.5 | 917.5 | 922.5 | -63.8 | -6.5% | 1,120,000 |
| 2018/05/24 | 948.8 | 990 | 942.5 | 986.3 | +50 | +5.3% | 803,600 |
| 2018/05/23 | 937.5 | 951.3 | 930 | 936.3 | -6.2 | -0.7% | 152,000 |
| 2018/05/22 | 960 | 962.5 | 935 | 942.5 | -1.3 | -0.1% | 166,000 |
| 2018/05/21 | 907.5 | 952.5 | 907.5 | 943.8 | +32.5 | +3.6% | 311,200 |
| 2018/05/18 | 921.3 | 923.8 | 910 | 911.3 | -10 | -1.1% | 237,200 |
| 2018/05/17 | 925 | 932.5 | 920 | 921.3 | ±0 | ±0% | 232,400 |
| 2018/05/16 | 928.8 | 948.8 | 921.3 | 921.3 | -13.7 | -1.5% | 332,000 |
| 2018/05/15 | 968.8 | 968.8 | 932.5 | 935 | -22.5 | -2.3% | 309,600 |
| 2018/05/14 | 941.3 | 968.8 | 932.5 | 957.5 | +13.7 | +1.5% | 371,600 |
| 2018/05/11 | 955 | 962.5 | 941.3 | 943.8 | -12.5 | -1.3% | 212,800 |
| 2018/05/10 | 952.5 | 970 | 948.8 | 956.3 | ±0 | ±0% | 351,600 |
| 2018/05/09 | 937.5 | 968.8 | 926.3 | 956.3 | +15 | +1.6% | 377,600 |
| 2018/05/08 | 953.8 | 956.3 | 937.5 | 941.3 | -25 | -2.6% | 370,400 |
| 2018/05/07 | 960 | 978.8 | 945 | 966.3 | +11.3 | +1.2% | 250,800 |
| 2018/05/02 | 936.3 | 957.5 | 928.8 | 955 | +13.7 | +1.5% | 332,400 |
| 2018/05/01 | 956.3 | 965 | 932.5 | 941.3 | -5 | -0.5% | 337,600 |
| 2018/04/27 | 923.8 | 980 | 923.8 | 946.3 | +22.5 | +2.4% | 1,287,600 |
| 2018/04/26 | 918.8 | 940 | 895 | 923.8 | +5 | +0.5% | 932,400 |
| 2018/04/25 | 923.8 | 955 | 913.8 | 918.8 | -16.2 | -1.7% | 622,000 |
| 2018/04/24 | 937.5 | 943.8 | 902.5 | 935 | -15 | -1.6% | 1,185,200 |
| 2018/04/23 | 987.5 | 1,006.3 | 945 | 950 | -28.8 | -2.9% | 925,200 |
| 2018/04/20 | 952.5 | 996.3 | 940 | 978.8 | +16.3 | +1.7% | 935,600 |
| 2018/04/19 | 977.5 | 1,007.5 | 958.8 | 962.5 | -21.3 | -2.2% | 1,240,000 |
| 2018/04/18 | 1,006.3 | 1,041.3 | 963.8 | 983.8 | -31.2 | -3.1% | 1,836,400 |
| 2018/04/17 | 1,040 | 1,076.3 | 986.3 | 1,015 | -40 | -3.8% | 2,389,200 |
| 2018/04/16 | 1,143.8 | 1,163.8 | 1,041.3 | 1,055 | -88.8 | -7.8% | 2,698,000 |
| 2018/04/13 | 1,082.5 | 1,155 | 1,082.5 | 1,143.8 | +76.3 | +7.1% | 3,612,800 |
1701～
1750
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
