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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 53.4 | 55.6 | 53.4 | 55.6 | +0.5 | +0.9% | 90,400 |
| 2011/08/11 | 54.1 | 56.6 | 54.1 | 55.1 | -1.8 | -3.2% | 37,600 |
| 2011/08/10 | 57.4 | 57.6 | 56.1 | 56.9 | +2 | +3.6% | 58,400 |
| 2011/08/09 | 53.9 | 55 | 52.6 | 54.9 | -1.3 | -2.3% | 61,600 |
| 2011/08/08 | 56.1 | 57.1 | 54 | 56.2 | -0.1 | -0.2% | 171,200 |
| 2011/08/05 | 52.3 | 56.3 | 52.3 | 56.3 | -0.4 | -0.7% | 192,800 |
| 2011/08/04 | 53.9 | 57.3 | 53.9 | 56.7 | +2.8 | +5.2% | 124,000 |
| 2011/08/03 | 52.4 | 54.7 | 52.3 | 53.9 | ±0 | ±0% | 102,400 |
| 2011/08/02 | 51.5 | 53.9 | 51.5 | 53.9 | +2.4 | +4.7% | 87,200 |
| 2011/08/01 | 51.3 | 51.5 | 51 | 51.5 | +0.1 | +0.2% | 15,200 |
| 2011/07/29 | 51.3 | 52 | 51.3 | 51.4 | +0.1 | +0.2% | 36,000 |
| 2011/07/28 | 51.9 | 52.3 | 51.2 | 51.3 | -1.1 | -2.1% | 58,400 |
| 2011/07/27 | 52.8 | 52.8 | 51.4 | 52.4 | ±0 | ±0% | 32,000 |
| 2011/07/26 | 52.2 | 52.9 | 51.4 | 52.4 | +0.1 | +0.2% | 52,000 |
| 2011/07/25 | 52.8 | 52.9 | 52.3 | 52.3 | -0.6 | -1.1% | 59,200 |
| 2011/07/22 | 53.1 | 53.1 | 52.5 | 52.9 | ±0 | ±0% | 33,600 |
| 2011/07/21 | 53.4 | 53.4 | 52.9 | 52.9 | -0.5 | -0.9% | 16,800 |
| 2011/07/20 | 53.1 | 53.4 | 52.7 | 53.4 | +0.7 | +1.3% | 69,600 |
| 2011/07/19 | 53.3 | 53.3 | 52 | 52.7 | +0.1 | +0.2% | 41,600 |
| 2011/07/15 | 53.5 | 53.5 | 52.3 | 52.6 | -0.7 | -1.3% | 44,800 |
| 2011/07/14 | 53.5 | 53.5 | 52.5 | 53.3 | +0.2 | +0.4% | 35,200 |
| 2011/07/13 | 52.4 | 53.4 | 52 | 53.1 | +0.5 | +1% | 118,400 |
| 2011/07/12 | 53.1 | 53.1 | 51.9 | 52.6 | -1.3 | -2.4% | 105,600 |
| 2011/07/11 | 54 | 54 | 52.6 | 53.9 | -0.2 | -0.4% | 60,000 |
| 2011/07/08 | 54.6 | 54.6 | 53.8 | 54.1 | +0.3 | +0.6% | 60,800 |
| 2011/07/07 | 53 | 54.6 | 53 | 53.8 | +0.9 | +1.7% | 116,000 |
| 2011/07/06 | 51.9 | 53 | 51.9 | 52.9 | +1 | +1.9% | 148,000 |
| 2011/07/05 | 51.8 | 51.9 | 51.6 | 51.9 | +0.3 | +0.6% | 70,400 |
| 2011/07/04 | 52.4 | 52.4 | 50.6 | 51.6 | +0.9 | +1.8% | 62,400 |
| 2011/07/01 | 50.5 | 50.9 | 50.5 | 50.7 | +0.4 | +0.8% | 27,200 |
| 2011/06/30 | 49.9 | 50.6 | 49.8 | 50.3 | +0.5 | +1% | 96,800 |
| 2011/06/29 | 50 | 50 | 49.8 | 49.8 | +0.2 | +0.4% | 22,400 |
| 2011/06/28 | 49.7 | 49.7 | 49.6 | 49.6 | -0.2 | -0.4% | 3,200 |
| 2011/06/27 | 48.9 | 49.8 | 48.9 | 49.8 | +1 | +2% | 12,800 |
| 2011/06/24 | 49.4 | 49.4 | 48.8 | 48.8 | -0.6 | -1.2% | 4,800 |
| 2011/06/23 | 48.5 | 49.8 | 48.5 | 49.4 | +0.6 | +1.2% | 21,600 |
| 2011/06/22 | 48.6 | 48.8 | 48.4 | 48.8 | +0.4 | +0.8% | 36,800 |
| 2011/06/21 | 50 | 50 | 48.4 | 48.4 | -0.4 | -0.8% | 10,400 |
| 2011/06/20 | 48.6 | 49.2 | 48.4 | 48.8 | +0.2 | +0.4% | 24,000 |
| 2011/06/17 | 48.9 | 48.9 | 48.3 | 48.6 | -0.2 | -0.4% | 27,200 |
| 2011/06/16 | 50 | 50 | 48.4 | 48.8 | -1.3 | -2.6% | 58,400 |
| 2011/06/15 | 50.1 | 50.1 | 49.6 | 50.1 | ±0 | ±0% | 15,200 |
| 2011/06/14 | 48.1 | 50.1 | 48.1 | 50.1 | +2 | +4.2% | 36,000 |
| 2011/06/13 | 48.9 | 48.9 | 48.1 | 48.1 | -0.8 | -1.6% | 10,400 |
| 2011/06/10 | 48.5 | 48.9 | 48 | 48.9 | +0.5 | +1% | 22,400 |
| 2011/06/09 | 49.1 | 49.1 | 48.4 | 48.4 | -1 | -2% | 18,400 |
| 2011/06/08 | 48.9 | 49.4 | 48.9 | 49.4 | -0.4 | -0.8% | 12,800 |
| 2011/06/07 | 49 | 49.8 | 48.6 | 49.8 | +1 | +2% | 20,800 |
| 2011/06/06 | 49.9 | 49.9 | 48.8 | 48.8 | -0.5 | -1% | 51,200 |
| 2011/06/03 | 49.3 | 49.3 | 49.3 | 49.3 | ±0 | ±0% | 9,600 |
3251～
3300
件表示中 / 4523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 | 24,600円 | +5.1% | - | 0.00% | 24600.00倍 | 0.80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 |
| エクサウィザー | 38,800円 | +20.0% | - | 0.00% | 320.66倍 | 7.06倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| フリービット | 139,400円 | +1.8% | -4.4% | 2.15% | 9.38倍 | 2.42倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| ユーザローカル | 199,200円 | +13.0% | +7.2% | 0.55% | 25.32倍 | 4.17倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| マークラインズ | 242,200円 | +17.7% | +15.7% | 1.73% | 20.02倍 | 5.44倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
