丹青社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,131 | 1,173 | 1,127 | 1,152 | +31 | +2.8% | 423,600 |
2018/03/08 | 1,175 | 1,175 | 1,118 | 1,121 | -34 | -2.9% | 439,400 |
2018/03/07 | 1,158 | 1,165 | 1,132 | 1,155 | -9 | -0.8% | 425,900 |
2018/03/06 | 1,095 | 1,172 | 1,094 | 1,164 | +99 | +9.3% | 634,400 |
2018/03/05 | 1,125 | 1,131 | 1,033 | 1,065 | -70 | -6.2% | 834,800 |
2018/03/02 | 1,116 | 1,144 | 1,108 | 1,135 | +1 | +0.1% | 824,000 |
2018/03/01 | 1,203 | 1,210 | 1,110 | 1,134 | +59 | +5.5% | 1,475,100 |
2018/02/28 | 1,080 | 1,089 | 1,074 | 1,075 | -12 | -1.1% | 175,600 |
2018/02/27 | 1,097 | 1,110 | 1,082 | 1,087 | +10 | +0.9% | 259,600 |
2018/02/26 | 1,078 | 1,085 | 1,062 | 1,077 | +12 | +1.1% | 336,900 |
2018/02/23 | 1,052 | 1,067 | 1,040 | 1,065 | +19 | +1.8% | 322,500 |
2018/02/22 | 1,050 | 1,058 | 1,046 | 1,046 | -11 | -1% | 588,700 |
2018/02/21 | 1,057 | 1,075 | 1,048 | 1,057 | +3 | +0.3% | 485,500 |
2018/02/20 | 1,067 | 1,067 | 1,045 | 1,054 | -15 | -1.4% | 281,600 |
2018/02/19 | 1,054 | 1,069 | 1,037 | 1,069 | +29 | +2.8% | 323,400 |
2018/02/16 | 1,008 | 1,043 | 998 | 1,040 | +50 | +5.1% | 403,800 |
2018/02/15 | 1,000 | 1,007 | 985 | 990 | +3 | +0.3% | 555,200 |
2018/02/14 | 1,006 | 1,019 | 979 | 987 | -32 | -3.1% | 669,700 |
2018/02/13 | 1,040 | 1,040 | 1,012 | 1,019 | -26 | -2.5% | 656,700 |
2018/02/09 | 1,039 | 1,045 | 1,025 | 1,045 | -49 | -4.5% | 530,300 |
2018/02/08 | 1,096 | 1,101 | 1,081 | 1,094 | -4 | -0.4% | 462,000 |
2018/02/07 | 1,160 | 1,160 | 1,097 | 1,098 | -9 | -0.8% | 243,800 |
2018/02/06 | 1,125 | 1,128 | 1,080 | 1,107 | -93 | -7.8% | 471,600 |
2018/02/05 | 1,215 | 1,237 | 1,199 | 1,200 | -45 | -3.6% | 332,800 |
2018/02/02 | 1,242 | 1,248 | 1,223 | 1,245 | ±0 | ±0% | 281,900 |
2018/02/01 | 1,244 | 1,252 | 1,229 | 1,245 | +19 | +1.5% | 279,600 |
2018/01/31 | 1,264 | 1,272 | 1,226 | 1,226 | -46 | -3.6% | 393,300 |
2018/01/30 | 1,260 | 1,274 | 1,249 | 1,272 | +19 | +1.5% | 527,100 |
2018/01/29 | 1,240 | 1,264 | 1,238 | 1,253 | -6 | -0.5% | 239,600 |
2018/01/26 | 1,250 | 1,262 | 1,242 | 1,259 | +9 | +0.7% | 683,400 |
2018/01/25 | 1,266 | 1,269 | 1,250 | 1,250 | ±0 | ±0% | 251,100 |
2018/01/24 | 1,250 | 1,256 | 1,243 | 1,250 | +10 | +0.8% | 202,000 |
2018/01/23 | 1,241 | 1,253 | 1,235 | 1,240 | +6 | +0.5% | 183,500 |
2018/01/22 | 1,247 | 1,247 | 1,223 | 1,234 | -8 | -0.6% | 182,500 |
2018/01/19 | 1,231 | 1,255 | 1,230 | 1,242 | +25 | +2.1% | 226,000 |
2018/01/18 | 1,245 | 1,245 | 1,216 | 1,217 | -22 | -1.8% | 359,000 |
2018/01/17 | 1,238 | 1,255 | 1,231 | 1,239 | -2 | -0.2% | 449,200 |
2018/01/16 | 1,242 | 1,251 | 1,237 | 1,241 | ±0 | ±0% | 342,900 |
2018/01/15 | 1,267 | 1,274 | 1,239 | 1,241 | -18 | -1.4% | 410,800 |
2018/01/12 | 1,271 | 1,286 | 1,257 | 1,259 | -21 | -1.6% | 379,700 |
2018/01/11 | 1,297 | 1,297 | 1,252 | 1,280 | -25 | -1.9% | 590,300 |
2018/01/10 | 1,312 | 1,318 | 1,296 | 1,305 | -8 | -0.6% | 315,100 |
2018/01/09 | 1,325 | 1,328 | 1,309 | 1,313 | -6 | -0.5% | 231,300 |
2018/01/05 | 1,317 | 1,323 | 1,304 | 1,319 | +10 | +0.8% | 252,300 |
2018/01/04 | 1,294 | 1,310 | 1,285 | 1,309 | +38 | +3% | 331,100 |
2017/12/29 | 1,287 | 1,300 | 1,268 | 1,271 | -15 | -1.2% | 371,300 |
2017/12/28 | 1,322 | 1,323 | 1,281 | 1,286 | -36 | -2.7% | 312,600 |
2017/12/27 | 1,316 | 1,334 | 1,305 | 1,322 | -1 | -0.1% | 309,200 |
2017/12/26 | 1,305 | 1,323 | 1,303 | 1,323 | +24 | +1.8% | 316,800 |
2017/12/25 | 1,276 | 1,304 | 1,276 | 1,299 | +25 | +2% | 310,800 |
1601~
1650
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「丹青社」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 |
---|---|---|---|---|---|---|---|---|
丹青社 | 87,100円 | +2.2% | +2.6% | 3.44% | 14.63倍 | 1.30倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
ベクトル | 95,100円 | +6.4% | +21.5% | 3.26% | 8.92倍 | 2.76倍 |
|
アジア最大規模のPR会社。SNS、動画、インフルエンサー活用し一気通貫のPR手法に強み |
CSP | 290,000円 | +1.8% | +0.4% | 2.07% | 14.84倍 | 1.13倍 |
|
警備業界3位。人手による常駐警備から画像・IT活用の機械警備にシフト。鉄道向けに強み |
トライト | 41,200円 | +9.0% | -24.8% | 5.10% | 11.77倍 | 1.37倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第2四半期に集中 |
スバル興 | 306,000円 | -0.3% | -10.4% | 2.61% | 13.45倍 | 1.14倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム