出前館の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 2,870 | 3,135 | 2,851 | 2,976 | +246 | +9% | 2,700,100 |
| 2021/03/01 | 2,817 | 2,900 | 2,709 | 2,730 | -78 | -2.8% | 673,900 |
| 2021/02/26 | 2,970 | 3,020 | 2,808 | 2,808 | -164 | -5.5% | 1,175,300 |
| 2021/02/25 | 2,950 | 3,110 | 2,936 | 2,972 | +122 | +4.3% | 969,700 |
| 2021/02/24 | 3,005 | 3,090 | 2,835 | 2,850 | -160 | -5.3% | 970,400 |
| 2021/02/22 | 3,100 | 3,120 | 3,010 | 3,010 | -75 | -2.4% | 368,800 |
| 2021/02/19 | 3,100 | 3,130 | 2,999 | 3,085 | +5 | +0.2% | 535,700 |
| 2021/02/18 | 3,055 | 3,140 | 3,045 | 3,080 | +10 | +0.3% | 365,400 |
| 2021/02/17 | 3,020 | 3,090 | 2,993 | 3,070 | -30 | -1% | 547,800 |
| 2021/02/16 | 3,140 | 3,155 | 3,050 | 3,100 | +5 | +0.2% | 383,000 |
| 2021/02/15 | 3,135 | 3,165 | 3,005 | 3,095 | +55 | +1.8% | 954,200 |
| 2021/02/12 | 2,950 | 3,045 | 2,914 | 3,040 | +140 | +4.8% | 701,900 |
| 2021/02/10 | 2,980 | 3,015 | 2,883 | 2,900 | -48 | -1.6% | 416,200 |
| 2021/02/09 | 2,911 | 2,959 | 2,797 | 2,948 | +38 | +1.3% | 822,600 |
| 2021/02/08 | 2,860 | 2,917 | 2,784 | 2,910 | +33 | +1.1% | 755,100 |
| 2021/02/05 | 2,888 | 2,929 | 2,858 | 2,877 | +23 | +0.8% | 513,000 |
| 2021/02/04 | 2,835 | 2,900 | 2,807 | 2,854 | +44 | +1.6% | 535,500 |
| 2021/02/03 | 2,803 | 2,870 | 2,768 | 2,810 | +2 | +0.1% | 679,400 |
| 2021/02/02 | 2,744 | 2,845 | 2,717 | 2,808 | +73 | +2.7% | 612,400 |
| 2021/02/01 | 2,650 | 2,808 | 2,645 | 2,735 | +35 | +1.3% | 875,000 |
| 2021/01/29 | 2,810 | 2,859 | 2,678 | 2,700 | -120 | -4.3% | 1,354,900 |
| 2021/01/28 | 2,956 | 3,005 | 2,804 | 2,820 | -180 | -6% | 1,614,500 |
| 2021/01/27 | 2,878 | 3,045 | 2,868 | 3,000 | +98 | +3.4% | 840,800 |
| 2021/01/26 | 2,937 | 2,977 | 2,871 | 2,902 | -51 | -1.7% | 526,800 |
| 2021/01/25 | 2,940 | 3,020 | 2,920 | 2,953 | -8 | -0.3% | 496,500 |
| 2021/01/22 | 2,930 | 2,971 | 2,882 | 2,961 | +15 | +0.5% | 512,000 |
| 2021/01/21 | 2,880 | 2,991 | 2,843 | 2,946 | +96 | +3.4% | 923,900 |
| 2021/01/20 | 2,853 | 2,892 | 2,815 | 2,850 | -40 | -1.4% | 1,432,600 |
| 2021/01/19 | 2,920 | 2,940 | 2,840 | 2,890 | -26 | -0.9% | 1,063,700 |
| 2021/01/18 | 2,970 | 3,020 | 2,903 | 2,916 | -124 | -4.1% | 1,283,200 |
| 2021/01/15 | 3,180 | 3,205 | 3,010 | 3,040 | -120 | -3.8% | 1,068,000 |
| 2021/01/14 | 3,185 | 3,220 | 3,130 | 3,160 | -85 | -2.6% | 948,900 |
| 2021/01/13 | 3,220 | 3,265 | 3,145 | 3,245 | +35 | +1.1% | 854,700 |
| 2021/01/12 | 3,315 | 3,330 | 3,170 | 3,210 | -105 | -3.2% | 1,096,800 |
| 2021/01/08 | 3,435 | 3,460 | 3,210 | 3,315 | -40 | -1.2% | 1,788,000 |
| 2021/01/07 | 3,250 | 3,400 | 3,205 | 3,355 | +140 | +4.4% | 1,703,000 |
| 2021/01/06 | 3,190 | 3,310 | 3,155 | 3,215 | +65 | +2.1% | 1,373,600 |
| 2021/01/05 | 3,400 | 3,410 | 3,125 | 3,150 | -215 | -6.4% | 2,468,800 |
| 2021/01/04 | 3,180 | 3,560 | 3,065 | 3,365 | +225 | +7.2% | 3,128,600 |
| 2020/12/30 | 3,155 | 3,255 | 3,090 | 3,140 | +10 | +0.3% | 1,602,700 |
| 2020/12/29 | 3,200 | 3,285 | 3,105 | 3,130 | -70 | -2.2% | 1,209,600 |
| 2020/12/28 | 3,310 | 3,370 | 3,050 | 3,200 | -90 | -2.7% | 1,733,800 |
| 2020/12/25 | 3,600 | 3,650 | 3,195 | 3,290 | -550 | -14.3% | 2,803,900 |
| 2020/12/24 | 3,845 | 3,915 | 3,725 | 3,840 | +30 | +0.8% | 823,700 |
| 2020/12/23 | 3,825 | 3,900 | 3,715 | 3,810 | +35 | +0.9% | 657,500 |
| 2020/12/22 | 3,975 | 4,070 | 3,745 | 3,775 | -200 | -5% | 958,500 |
| 2020/12/21 | 4,045 | 4,050 | 3,860 | 3,975 | ±0 | ±0% | 841,300 |
| 2020/12/18 | 4,045 | 4,200 | 3,940 | 3,975 | -140 | -3.4% | 1,220,200 |
| 2020/12/17 | 3,820 | 4,140 | 3,765 | 4,115 | +325 | +8.6% | 1,655,200 |
| 2020/12/16 | 3,820 | 3,850 | 3,680 | 3,790 | +80 | +2.2% | 755,000 |
1101～
1150
件表示中 / 4708件
類似銘柄と比較する
現在ご覧いただいている「出前館」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 |
|---|---|---|---|---|---|---|---|---|
| 出前館 | 17,700円 | -21.6% | - | 0.00% | - | 0.61倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＣＣＴ | 114,900円 | +13.7% | +12.8% | 1.65% | 12.25倍 | 3.89倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| クロスキャット | 118,500円 | +5.6% | +4.8% | 2.87% | 12.28倍 | 2.83倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 手間イラズ | 302,000円 | +8.2% | +2.1% | 1.32% | 16.96倍 | 2.78倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| サイバセキュリ | 185,700円 | +29.6% | +20.2% | 0.27% | 27.44倍 | 4.89倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
