中広の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 417 | 418 | 398 | 411 | -9 | -2.1% | 24,800 |
| 2025/04/03 | 429 | 429 | 420 | 420 | -10 | -2.3% | 6,800 |
| 2025/04/02 | 432 | 432 | 427 | 430 | -1 | -0.2% | 3,600 |
| 2025/04/01 | 434 | 435 | 430 | 431 | +1 | +0.2% | 3,300 |
| 2025/03/31 | 431 | 431 | 425 | 430 | -3 | -0.7% | 6,200 |
| 2025/03/28 | 417 | 434 | 417 | 433 | -14 | -3.1% | 23,100 |
| 2025/03/27 | 448 | 449 | 445 | 447 | -1 | -0.2% | 38,000 |
| 2025/03/26 | 453 | 453 | 446 | 448 | ±0 | ±0% | 16,500 |
| 2025/03/25 | 447 | 448 | 445 | 448 | +3 | +0.7% | 10,700 |
| 2025/03/24 | 447 | 447 | 445 | 445 | ±0 | ±0% | 8,200 |
| 2025/03/21 | 447 | 447 | 445 | 445 | ±0 | ±0% | 6,600 |
| 2025/03/19 | 446 | 446 | 444 | 445 | +2 | +0.5% | 4,900 |
| 2025/03/18 | 445 | 445 | 443 | 443 | ±0 | ±0% | 3,300 |
| 2025/03/17 | 446 | 446 | 443 | 443 | -1 | -0.2% | 6,000 |
| 2025/03/14 | 444 | 444 | 443 | 444 | +2 | +0.5% | 2,700 |
| 2025/03/13 | 442 | 445 | 442 | 442 | ±0 | ±0% | 3,700 |
| 2025/03/12 | 445 | 446 | 442 | 442 | -2 | -0.5% | 8,400 |
| 2025/03/11 | 446 | 447 | 443 | 444 | -2 | -0.4% | 6,100 |
| 2025/03/10 | 449 | 449 | 446 | 446 | -1 | -0.2% | 4,300 |
| 2025/03/07 | 447 | 448 | 445 | 447 | ±0 | ±0% | 3,700 |
| 2025/03/06 | 446 | 447 | 445 | 447 | +1 | +0.2% | 3,600 |
| 2025/03/05 | 447 | 448 | 444 | 446 | +1 | +0.2% | 1,700 |
| 2025/03/04 | 447 | 447 | 443 | 445 | -2 | -0.4% | 3,100 |
| 2025/03/03 | 447 | 447 | 444 | 447 | +4 | +0.9% | 1,900 |
| 2025/02/28 | 445 | 447 | 442 | 443 | -2 | -0.4% | 2,800 |
| 2025/02/27 | 445 | 447 | 445 | 445 | +1 | +0.2% | 2,400 |
| 2025/02/26 | 445 | 445 | 442 | 444 | -1 | -0.2% | 4,200 |
| 2025/02/25 | 443 | 445 | 441 | 445 | +2 | +0.5% | 5,200 |
| 2025/02/21 | 443 | 443 | 441 | 443 | ±0 | ±0% | 2,800 |
| 2025/02/20 | 443 | 443 | 440 | 443 | +2 | +0.5% | 4,900 |
| 2025/02/19 | 442 | 443 | 441 | 441 | -1 | -0.2% | 3,300 |
| 2025/02/18 | 444 | 445 | 442 | 442 | -2 | -0.5% | 2,300 |
| 2025/02/17 | 442 | 445 | 442 | 444 | +1 | +0.2% | 4,700 |
| 2025/02/14 | 442 | 444 | 442 | 443 | +1 | +0.2% | 4,100 |
| 2025/02/13 | 443 | 444 | 442 | 442 | -2 | -0.5% | 2,500 |
| 2025/02/12 | 441 | 444 | 441 | 444 | +1 | +0.2% | 6,300 |
| 2025/02/10 | 442 | 447 | 441 | 443 | -14 | -3.1% | 13,200 |
| 2025/02/07 | 457 | 460 | 457 | 457 | +1 | +0.2% | 6,200 |
| 2025/02/06 | 455 | 456 | 452 | 456 | +3 | +0.7% | 2,800 |
| 2025/02/05 | 459 | 459 | 448 | 453 | +7 | +1.6% | 5,900 |
| 2025/02/04 | 445 | 448 | 445 | 446 | +2 | +0.5% | 1,500 |
| 2025/02/03 | 447 | 447 | 441 | 444 | -5 | -1.1% | 6,400 |
| 2025/01/31 | 448 | 449 | 443 | 449 | +2 | +0.4% | 4,700 |
| 2025/01/30 | 443 | 447 | 440 | 447 | +1 | +0.2% | 31,200 |
| 2025/01/29 | 445 | 447 | 445 | 446 | -1 | -0.2% | 4,000 |
| 2025/01/28 | 444 | 448 | 444 | 447 | +2 | +0.4% | 4,200 |
| 2025/01/27 | 443 | 446 | 442 | 445 | +3 | +0.7% | 6,700 |
| 2025/01/24 | 437 | 443 | 437 | 442 | +5 | +1.1% | 3,800 |
| 2025/01/23 | 436 | 437 | 433 | 437 | +3 | +0.7% | 7,900 |
| 2025/01/22 | 439 | 443 | 434 | 434 | -5 | -1.1% | 16,400 |
1～
50
件表示中 / 4436件
類似銘柄と比較する
現在ご覧いただいている「中 広」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 |
|---|---|---|---|---|---|---|---|---|
| 中 広 | 41,100円 | +17.2% | +4.2% | 2.92% | 14.71倍 | 1.48倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| ロココ | 77,800円 | +10.3% | +11.6% | 3.21% | 8.75倍 | 1.05倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| クオルテック | 123,200円 | +10.4% | +1.1% | 3.00% | 10.34倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| ＥＡＪ | 114,800円 | +13.5% | +154.0% | 0.87% | 25.82倍 | 1.65倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| キャリア | 33,500円 | +10.7% | +32.8% | 1.87% | 10.25倍 | 1.45倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
市場注目の銘柄
チャート関連のコラム
