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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,769 | 1,809 | 1,672 | 1,697 | -58 | -3.3% | 237,200 |
| 2017/08/29 | 1,651 | 1,778 | 1,630 | 1,755 | +61 | +3.6% | 290,000 |
| 2017/08/28 | 1,622 | 1,710 | 1,588 | 1,694 | +107 | +6.7% | 421,200 |
| 2017/08/25 | 1,549 | 1,630 | 1,549 | 1,587 | +31 | +2% | 241,300 |
| 2017/08/24 | 1,543 | 1,556 | 1,500 | 1,556 | +26 | +1.7% | 173,700 |
| 2017/08/23 | 1,560 | 1,575 | 1,490 | 1,530 | -10 | -0.6% | 259,800 |
| 2017/08/22 | 1,511 | 1,606 | 1,503 | 1,540 | +52 | +3.5% | 340,100 |
| 2017/08/21 | 1,578 | 1,578 | 1,466 | 1,488 | -92 | -5.8% | 427,700 |
| 2017/08/18 | 1,500 | 1,640 | 1,500 | 1,580 | +42 | +2.7% | 448,200 |
| 2017/08/17 | 1,429 | 1,609 | 1,418 | 1,538 | +128 | +9.1% | 474,300 |
| 2017/08/16 | 1,496 | 1,496 | 1,401 | 1,410 | -15 | -1.1% | 336,100 |
| 2017/08/15 | 1,430 | 1,443 | 1,406 | 1,425 | -16 | -1.1% | 246,900 |
| 2017/08/14 | 1,392 | 1,441 | 1,392 | 1,441 | +50 | +3.6% | 276,900 |
| 2017/08/10 | 1,400 | 1,423 | 1,373 | 1,391 | -9 | -0.6% | 240,900 |
| 2017/08/09 | 1,400 | 1,469 | 1,388 | 1,400 | +1 | +0.1% | 526,000 |
| 2017/08/08 | 1,271 | 1,399 | 1,270 | 1,399 | +129 | +10.2% | 592,400 |
| 2017/08/07 | 1,245 | 1,280 | 1,237 | 1,270 | +41 | +3.3% | 176,600 |
| 2017/08/04 | 1,244 | 1,244 | 1,214 | 1,229 | -17 | -1.4% | 79,900 |
| 2017/08/03 | 1,242 | 1,247 | 1,182 | 1,246 | +28 | +2.3% | 124,200 |
| 2017/08/02 | 1,222 | 1,238 | 1,181 | 1,218 | +8 | +0.7% | 135,600 |
| 2017/08/01 | 1,273 | 1,273 | 1,206 | 1,210 | -45 | -3.6% | 121,800 |
| 2017/07/31 | 1,273 | 1,285 | 1,249 | 1,255 | -5 | -0.4% | 128,800 |
| 2017/07/28 | 1,269 | 1,269 | 1,244 | 1,260 | ±0 | ±0% | 191,000 |
| 2017/07/27 | 1,250 | 1,274 | 1,230 | 1,260 | +55 | +4.6% | 311,200 |
| 2017/07/26 | 1,210 | 1,222 | 1,199 | 1,205 | -5 | -0.4% | 83,000 |
| 2017/07/25 | 1,209 | 1,216 | 1,200 | 1,210 | +2 | +0.2% | 75,200 |
| 2017/07/24 | 1,216 | 1,223 | 1,196 | 1,208 | -16 | -1.3% | 158,600 |
| 2017/07/21 | 1,209 | 1,229 | 1,196 | 1,224 | +14 | +1.2% | 158,200 |
| 2017/07/20 | 1,237 | 1,239 | 1,184 | 1,210 | -19 | -1.5% | 217,400 |
| 2017/07/19 | 1,256 | 1,288 | 1,214 | 1,229 | -27 | -2.1% | 216,800 |
| 2017/07/18 | 1,220 | 1,270 | 1,198 | 1,256 | +69 | +5.8% | 305,800 |
| 2017/07/14 | 1,270 | 1,289 | 1,178 | 1,187 | +37 | +3.2% | 502,800 |
| 2017/07/13 | 1,173 | 1,180 | 1,137 | 1,150 | -18 | -1.5% | 80,100 |
| 2017/07/12 | 1,186 | 1,204 | 1,157 | 1,168 | -22 | -1.8% | 118,000 |
| 2017/07/11 | 1,214 | 1,227 | 1,184 | 1,190 | -30 | -2.5% | 116,100 |
| 2017/07/10 | 1,201 | 1,238 | 1,201 | 1,220 | +14 | +1.2% | 112,900 |
| 2017/07/07 | 1,209 | 1,225 | 1,190 | 1,206 | -13 | -1.1% | 122,300 |
| 2017/07/06 | 1,189 | 1,235 | 1,185 | 1,219 | +34 | +2.9% | 134,400 |
| 2017/07/05 | 1,180 | 1,189 | 1,158 | 1,185 | -20 | -1.7% | 286,600 |
| 2017/07/04 | 1,220 | 1,230 | 1,182 | 1,205 | -29 | -2.4% | 340,000 |
| 2017/07/03 | 1,314 | 1,314 | 1,202 | 1,234 | -88 | -6.7% | 351,000 |
| 2017/06/30 | 1,361 | 1,365 | 1,306 | 1,322 | -38 | -2.8% | 212,000 |
| 2017/06/29 | 1,345 | 1,375 | 1,320 | 1,360 | +65 | +5% | 195,200 |
| 2017/06/28 | 1,337 | 1,337 | 1,284 | 1,295 | -29 | -2.2% | 172,500 |
| 2017/06/27 | 1,255 | 1,359 | 1,255 | 1,324 | +79 | +6.3% | 285,400 |
| 2017/06/26 | 1,213 | 1,255 | 1,195 | 1,245 | +32 | +2.6% | 86,800 |
| 2017/06/23 | 1,212 | 1,246 | 1,200 | 1,213 | +29 | +2.4% | 107,000 |
| 2017/06/22 | 1,172 | 1,184 | 1,161 | 1,184 | +3 | +0.3% | 38,800 |
| 2017/06/21 | 1,170 | 1,206 | 1,170 | 1,181 | -11 | -0.9% | 28,100 |
| 2017/06/20 | 1,177 | 1,219 | 1,166 | 1,192 | +33 | +2.8% | 93,800 |
1951～
2000
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
