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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,592 | 1,600 | 1,539 | 1,539 | -42 | -2.7% | 423,000 |
| 2020/07/15 | 1,530 | 1,585 | 1,494 | 1,581 | +61 | +4% | 629,100 |
| 2020/07/14 | 1,586 | 1,597 | 1,514 | 1,520 | -80 | -5% | 707,800 |
| 2020/07/13 | 1,610 | 1,640 | 1,593 | 1,600 | +21 | +1.3% | 598,700 |
| 2020/07/10 | 1,599 | 1,610 | 1,558 | 1,579 | -9 | -0.6% | 664,000 |
| 2020/07/09 | 1,585 | 1,647 | 1,559 | 1,588 | +29 | +1.9% | 1,115,900 |
| 2020/07/08 | 1,562 | 1,580 | 1,539 | 1,559 | +9 | +0.6% | 699,600 |
| 2020/07/07 | 1,583 | 1,615 | 1,535 | 1,550 | -58 | -3.6% | 1,054,500 |
| 2020/07/06 | 1,583 | 1,624 | 1,570 | 1,608 | +24 | +1.5% | 869,000 |
| 2020/07/03 | 1,600 | 1,610 | 1,522 | 1,584 | +7 | +0.4% | 890,300 |
| 2020/07/02 | 1,540 | 1,624 | 1,509 | 1,577 | +65 | +4.3% | 1,082,500 |
| 2020/07/01 | 1,566 | 1,583 | 1,500 | 1,512 | -54 | -3.4% | 573,900 |
| 2020/06/30 | 1,579 | 1,600 | 1,532 | 1,566 | +22 | +1.4% | 625,000 |
| 2020/06/29 | 1,560 | 1,624 | 1,524 | 1,544 | -23 | -1.5% | 1,064,400 |
| 2020/06/26 | 1,640 | 1,694 | 1,548 | 1,567 | -153 | -8.9% | 2,896,300 |
| 2020/06/25 | 1,665 | 1,777 | 1,618 | 1,720 | +38 | +2.3% | 2,031,300 |
| 2020/06/24 | 1,525 | 1,682 | 1,518 | 1,682 | +145 | +9.4% | 1,804,000 |
| 2020/06/23 | 1,474 | 1,559 | 1,444 | 1,537 | +73 | +5% | 2,209,600 |
| 2020/06/22 | 1,347 | 1,493 | 1,289 | 1,464 | +126 | +9.4% | 2,112,800 |
| 2020/06/19 | 1,327 | 1,364 | 1,302 | 1,338 | +16 | +1.2% | 595,500 |
| 2020/06/18 | 1,330 | 1,342 | 1,269 | 1,322 | -15 | -1.1% | 583,400 |
| 2020/06/17 | 1,313 | 1,353 | 1,292 | 1,337 | +40 | +3.1% | 488,200 |
| 2020/06/16 | 1,250 | 1,322 | 1,250 | 1,297 | +77 | +6.3% | 627,300 |
| 2020/06/15 | 1,245 | 1,272 | 1,215 | 1,220 | -33 | -2.6% | 467,700 |
| 2020/06/12 | 1,207 | 1,319 | 1,202 | 1,253 | +19 | +1.5% | 951,900 |
| 2020/06/11 | 1,277 | 1,297 | 1,216 | 1,234 | -46 | -3.6% | 592,600 |
| 2020/06/10 | 1,273 | 1,310 | 1,253 | 1,280 | -4 | -0.3% | 408,300 |
| 2020/06/09 | 1,306 | 1,336 | 1,280 | 1,284 | -17 | -1.3% | 533,400 |
| 2020/06/08 | 1,353 | 1,374 | 1,297 | 1,301 | -51 | -3.8% | 735,200 |
| 2020/06/05 | 1,346 | 1,368 | 1,310 | 1,352 | -11 | -0.8% | 723,000 |
| 2020/06/04 | 1,355 | 1,392 | 1,343 | 1,363 | +13 | +1% | 469,100 |
| 2020/06/03 | 1,406 | 1,410 | 1,341 | 1,350 | -48 | -3.4% | 635,500 |
| 2020/06/02 | 1,401 | 1,432 | 1,381 | 1,398 | -7 | -0.5% | 612,000 |
| 2020/06/01 | 1,371 | 1,426 | 1,344 | 1,405 | +16 | +1.2% | 1,074,200 |
| 2020/05/29 | 1,317 | 1,389 | 1,317 | 1,389 | +46 | +3.4% | 605,500 |
| 2020/05/28 | 1,331 | 1,356 | 1,289 | 1,343 | +7 | +0.5% | 486,600 |
| 2020/05/27 | 1,401 | 1,401 | 1,332 | 1,336 | -69 | -4.9% | 641,800 |
| 2020/05/26 | 1,410 | 1,415 | 1,352 | 1,405 | -10 | -0.7% | 739,500 |
| 2020/05/25 | 1,399 | 1,418 | 1,363 | 1,415 | +63 | +4.7% | 1,026,400 |
| 2020/05/22 | 1,291 | 1,359 | 1,283 | 1,352 | +49 | +3.8% | 806,600 |
| 2020/05/21 | 1,235 | 1,326 | 1,224 | 1,303 | +73 | +5.9% | 1,180,000 |
| 2020/05/20 | 1,220 | 1,240 | 1,205 | 1,230 | +2 | +0.2% | 562,300 |
| 2020/05/19 | 1,222 | 1,261 | 1,197 | 1,228 | -10 | -0.8% | 669,700 |
| 2020/05/18 | 1,278 | 1,304 | 1,231 | 1,238 | -47 | -3.7% | 638,100 |
| 2020/05/15 | 1,269 | 1,306 | 1,240 | 1,285 | +36 | +2.9% | 536,300 |
| 2020/05/14 | 1,267 | 1,295 | 1,240 | 1,249 | -27 | -2.1% | 484,000 |
| 2020/05/13 | 1,285 | 1,314 | 1,268 | 1,276 | -35 | -2.7% | 513,900 |
| 2020/05/12 | 1,233 | 1,342 | 1,233 | 1,311 | +65 | +5.2% | 1,012,600 |
| 2020/05/11 | 1,299 | 1,320 | 1,200 | 1,246 | -85 | -6.4% | 1,621,400 |
| 2020/05/08 | 1,403 | 1,422 | 1,328 | 1,331 | -93 | -6.5% | 1,034,500 |
1251～
1300
件表示中 / 4707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 |
| 環境フレン | 6,800円 | -1.4% | - | 0.00% | - | 6.01倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| クロスキャット | 118,300円 | +5.6% | +4.8% | 2.87% | 12.26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 |
| サイバセキュリ | 186,200円 | +29.6% | +20.2% | 0.27% | 27.52倍 | 4.91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 |
| ＮＴＴＤＩＭ | 389,500円 | +9.9% | +66.9% | 1.28% | 27.10倍 | 3.71倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
