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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,735 | 1,737 | 1,649 | 1,654 | -41 | -2.4% | 177,100 |
| 2017/11/10 | 1,637 | 1,695 | 1,634 | 1,695 | +18 | +1.1% | 102,000 |
| 2017/11/09 | 1,700 | 1,712 | 1,626 | 1,677 | -23 | -1.4% | 162,400 |
| 2017/11/08 | 1,710 | 1,715 | 1,657 | 1,700 | -13 | -0.8% | 163,000 |
| 2017/11/07 | 1,632 | 1,747 | 1,632 | 1,713 | +81 | +5% | 299,800 |
| 2017/11/06 | 1,573 | 1,691 | 1,573 | 1,632 | +59 | +3.8% | 319,900 |
| 2017/11/02 | 1,540 | 1,579 | 1,536 | 1,573 | +56 | +3.7% | 408,700 |
| 2017/11/01 | 1,591 | 1,598 | 1,506 | 1,517 | -77 | -4.8% | 391,800 |
| 2017/10/31 | 1,585 | 1,620 | 1,572 | 1,594 | +39 | +2.5% | 319,900 |
| 2017/10/30 | 1,544 | 1,566 | 1,532 | 1,555 | +11 | +0.7% | 237,700 |
| 2017/10/27 | 1,556 | 1,584 | 1,537 | 1,544 | -16 | -1% | 289,900 |
| 2017/10/26 | 1,494 | 1,570 | 1,489 | 1,560 | +66 | +4.4% | 281,100 |
| 2017/10/25 | 1,500 | 1,507 | 1,476 | 1,494 | -6 | -0.4% | 197,400 |
| 2017/10/24 | 1,500 | 1,510 | 1,475 | 1,500 | +2 | +0.1% | 191,100 |
| 2017/10/23 | 1,503 | 1,514 | 1,476 | 1,498 | -4 | -0.3% | 187,700 |
| 2017/10/20 | 1,500 | 1,525 | 1,493 | 1,502 | -28 | -1.8% | 181,900 |
| 2017/10/19 | 1,525 | 1,573 | 1,516 | 1,530 | +19 | +1.3% | 263,800 |
| 2017/10/18 | 1,500 | 1,524 | 1,489 | 1,511 | +51 | +3.5% | 247,800 |
| 2017/10/17 | 1,472 | 1,476 | 1,424 | 1,460 | -6 | -0.4% | 364,300 |
| 2017/10/16 | 1,531 | 1,556 | 1,465 | 1,466 | -64 | -4.2% | 340,300 |
| 2017/10/13 | 1,550 | 1,681 | 1,519 | 1,530 | -81 | -5% | 713,800 |
| 2017/10/12 | 1,550 | 1,639 | 1,546 | 1,611 | +70 | +4.5% | 326,000 |
| 2017/10/11 | 1,563 | 1,575 | 1,536 | 1,541 | -10 | -0.6% | 119,700 |
| 2017/10/10 | 1,550 | 1,551 | 1,493 | 1,551 | -5 | -0.3% | 293,700 |
| 2017/10/06 | 1,621 | 1,632 | 1,552 | 1,556 | -64 | -4% | 250,400 |
| 2017/10/05 | 1,712 | 1,715 | 1,551 | 1,620 | -110 | -6.4% | 343,300 |
| 2017/10/04 | 1,745 | 1,770 | 1,717 | 1,730 | +3 | +0.2% | 100,400 |
| 2017/10/03 | 1,725 | 1,740 | 1,681 | 1,727 | +11 | +0.6% | 78,500 |
| 2017/10/02 | 1,710 | 1,745 | 1,702 | 1,716 | ±0 | ±0% | 101,500 |
| 2017/09/29 | 1,780 | 1,780 | 1,713 | 1,716 | -49 | -2.8% | 114,100 |
| 2017/09/28 | 1,723 | 1,765 | 1,711 | 1,765 | +19 | +1.1% | 111,100 |
| 2017/09/27 | 1,701 | 1,771 | 1,660 | 1,746 | +36 | +2.1% | 106,400 |
| 2017/09/26 | 1,771 | 1,771 | 1,710 | 1,710 | -63 | -3.6% | 80,100 |
| 2017/09/25 | 1,801 | 1,801 | 1,707 | 1,773 | -17 | -0.9% | 114,300 |
| 2017/09/22 | 1,839 | 1,868 | 1,771 | 1,790 | -19 | -1.1% | 166,100 |
| 2017/09/21 | 1,767 | 1,809 | 1,754 | 1,809 | +2 | +0.1% | 83,500 |
| 2017/09/20 | 1,800 | 1,852 | 1,773 | 1,807 | +25 | +1.4% | 272,900 |
| 2017/09/19 | 1,785 | 1,811 | 1,756 | 1,782 | +31 | +1.8% | 280,500 |
| 2017/09/15 | 1,644 | 1,770 | 1,627 | 1,751 | +105 | +6.4% | 293,800 |
| 2017/09/14 | 1,669 | 1,713 | 1,637 | 1,646 | -47 | -2.8% | 238,300 |
| 2017/09/13 | 1,555 | 1,696 | 1,554 | 1,693 | +147 | +9.5% | 311,900 |
| 2017/09/12 | 1,530 | 1,552 | 1,522 | 1,546 | +21 | +1.4% | 147,700 |
| 2017/09/11 | 1,470 | 1,525 | 1,455 | 1,525 | +97 | +6.8% | 253,700 |
| 2017/09/08 | 1,376 | 1,442 | 1,359 | 1,428 | +22 | +1.6% | 371,200 |
| 2017/09/07 | 1,500 | 1,500 | 1,400 | 1,406 | -52 | -3.6% | 152,300 |
| 2017/09/06 | 1,420 | 1,486 | 1,402 | 1,458 | -6 | -0.4% | 142,500 |
| 2017/09/05 | 1,561 | 1,576 | 1,451 | 1,464 | -97 | -6.2% | 155,600 |
| 2017/09/04 | 1,600 | 1,619 | 1,530 | 1,561 | -27 | -1.7% | 157,900 |
| 2017/09/01 | 1,620 | 1,630 | 1,579 | 1,588 | -56 | -3.4% | 354,300 |
| 2017/08/31 | 1,719 | 1,719 | 1,626 | 1,644 | -53 | -3.1% | 184,800 |
1901～
1950
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 | 17,900円 | -21.6% | - | 0.00% | - | 0.62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 | 120,400円 | +5.6% | +4.8% | 2.82% | 12.48倍 | 2.88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 | 192,700円 | +29.6% | +20.2% | 0.26% | 28.48倍 | 5.08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 | 401,500円 | +9.9% | +66.9% | 1.25% | 27.94倍 | 3.82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
