シダーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 311 | 323 | 306 | 317 | +7 | +2.3% | 3,200 |
| 2010/08/03 | 303 | 310 | 303 | 310 | +10 | +3.3% | 9,300 |
| 2010/08/02 | 302 | 303 | 297 | 300 | -2 | -0.7% | 1,100 |
| 2010/07/30 | 302 | 302 | 295 | 302 | -1 | -0.3% | 1,600 |
| 2010/07/29 | 302 | 303 | 299 | 303 | -1 | -0.3% | 3,300 |
| 2010/07/28 | 290 | 304 | 290 | 304 | +15 | +5.2% | 4,900 |
| 2010/07/27 | 284 | 289 | 284 | 289 | +7 | +2.5% | 2,600 |
| 2010/07/26 | 281 | 282 | 281 | 282 | +4 | +1.4% | 1,900 |
| 2010/07/23 | 275 | 278 | 275 | 278 | +2 | +0.7% | 400 |
| 2010/07/22 | 272 | 276 | 272 | 276 | +2 | +0.7% | 800 |
| 2010/07/21 | 271 | 274 | 271 | 274 | +6 | +2.2% | 2,200 |
| 2010/07/20 | 271 | 279 | 268 | 268 | -9 | -3.2% | 3,100 |
| 2010/07/16 | 277 | 277 | 277 | 277 | -6 | -2.1% | 500 |
| 2010/07/15 | 280 | 283 | 280 | 283 | ±0 | ±0% | 4,500 |
| 2010/07/14 | 275 | 283 | 271 | 283 | +8 | +2.9% | 5,000 |
| 2010/07/13 | 275 | 275 | 275 | 275 | +3 | +1.1% | 200 |
| 2010/07/12 | 272 | 272 | 272 | 272 | ±0 | ±0% | 1,700 |
| 2010/07/09 | 278 | 278 | 268 | 272 | -6 | -2.2% | 3,200 |
| 2010/07/08 | 278 | 278 | 278 | 278 | -1 | -0.4% | 200 |
| 2010/07/07 | 279 | 279 | 279 | 279 | -2 | -0.7% | 100 |
| 2010/07/06 | 280 | 281 | 280 | 281 | +1 | +0.4% | 400 |
| 2010/07/05 | 276 | 280 | 276 | 280 | +3 | +1.1% | 4,700 |
| 2010/07/02 | 271 | 277 | 264 | 277 | +6 | +2.2% | 5,700 |
| 2010/07/01 | 274 | 278 | 271 | 271 | -3 | -1.1% | 5,400 |
| 2010/06/30 | 271 | 274 | 270 | 274 | ±0 | ±0% | 1,700 |
| 2010/06/29 | 274 | 279 | 274 | 274 | -4 | -1.4% | 7,800 |
| 2010/06/28 | 281 | 281 | 272 | 278 | -3 | -1.1% | 3,800 |
| 2010/06/25 | 284 | 284 | 281 | 281 | -4 | -1.4% | 1,900 |
| 2010/06/24 | 290 | 290 | 282 | 285 | -8 | -2.7% | 2,300 |
| 2010/06/23 | 288 | 293 | 288 | 293 | +6 | +2.1% | 200 |
| 2010/06/22 | 284 | 287 | 284 | 287 | ±0 | ±0% | 600 |
| 2010/06/21 | 287 | 287 | 270 | 287 | -5 | -1.7% | 5,300 |
| 2010/06/18 | 301 | 301 | 292 | 292 | -9 | -3% | 600 |
| 2010/06/17 | 293 | 301 | 292 | 301 | +5 | +1.7% | 500 |
| 2010/06/16 | 303 | 303 | 289 | 296 | -7 | -2.3% | 1,600 |
| 2010/06/15 | 307 | 307 | 300 | 303 | +12 | +4.1% | 7,500 |
| 2010/06/14 | 292 | 294 | 290 | 291 | +2 | +0.7% | 1,400 |
| 2010/06/11 | 280 | 294 | 280 | 289 | +6 | +2.1% | 2,800 |
| 2010/06/10 | 285 | 285 | 283 | 283 | -6 | -2.1% | 1,800 |
| 2010/06/09 | 298 | 298 | 283 | 289 | -6 | -2% | 3,000 |
| 2010/06/08 | 284 | 295 | 284 | 295 | +3 | +1% | 3,400 |
| 2010/06/07 | 292 | 292 | 287 | 292 | -7 | -2.3% | 700 |
| 2010/06/04 | 293 | 300 | 293 | 299 | +1 | +0.3% | 800 |
| 2010/06/03 | 295 | 298 | 292 | 298 | ±0 | ±0% | 1,000 |
| 2010/06/02 | 296 | 298 | 292 | 298 | +1 | +0.3% | 2,900 |
| 2010/06/01 | 302 | 302 | 296 | 297 | -2 | -0.7% | 1,600 |
| 2010/05/31 | 300 | 300 | 292 | 299 | +4 | +1.4% | 1,000 |
| 2010/05/28 | 297 | 297 | 295 | 295 | ±0 | ±0% | 1,900 |
| 2010/05/27 | 294 | 295 | 288 | 295 | +1 | +0.3% | 1,900 |
| 2010/05/26 | 291 | 294 | 290 | 294 | -3 | -1% | 3,700 |
3501～
3550
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「シダー」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 |
|---|---|---|---|---|---|---|---|---|
| シダー | 23,100円 | +1.1% | -15.6% | 2.60% | 9.33倍 | 2.02倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
| セーラー広告 | 44,100円 | - | - | 1.36% | - | 1.04倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| シンワワイズ | 24,900円 | +31.1% | - | 0.00% | 12.43倍 | 1.12倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ＡＨＣＧ | 125,500円 | +5.4% | +107.1% | 0.80% | 28.79倍 | 2.17倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
