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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 42.8 | 43.3 | 42.5 | 42.9 | -0.3 | -0.7% | 120,000 |
| 2010/10/18 | 42.3 | 43.2 | 41.6 | 43.2 | +1.8 | +4.3% | 305,600 |
| 2010/10/15 | 40.7 | 41.4 | 40.6 | 41.4 | +0.5 | +1.2% | 205,600 |
| 2010/10/14 | 41.3 | 42 | 40.9 | 40.9 | -0.4 | -1% | 166,400 |
| 2010/10/13 | 41.3 | 42.3 | 40.7 | 41.3 | -0.2 | -0.5% | 178,400 |
| 2010/10/12 | 42.4 | 43.8 | 41.2 | 41.5 | -1.4 | -3.3% | 304,000 |
| 2010/10/08 | 41.3 | 43.3 | 41 | 42.9 | +1.6 | +3.9% | 412,800 |
| 2010/10/07 | 41.3 | 42.3 | 41.3 | 41.3 | -0.5 | -1.2% | 192,800 |
| 2010/10/06 | 42.5 | 42.5 | 41.5 | 41.8 | ±0 | ±0% | 104,000 |
| 2010/10/05 | 41.2 | 41.9 | 41 | 41.8 | ±0 | ±0% | 203,200 |
| 2010/10/04 | 41.3 | 42.4 | 40.9 | 41.8 | ±0 | ±0% | 309,600 |
| 2010/10/01 | 42.6 | 42.6 | 41.8 | 41.8 | -1.2 | -2.8% | 291,200 |
| 2010/09/30 | 43.6 | 43.7 | 42 | 43 | -0.6 | -1.4% | 920,000 |
| 2010/09/29 | 41.2 | 46.7 | 40.9 | 43.6 | +2.7 | +6.6% | 1,607,200 |
| 2010/09/28 | 41.8 | 41.9 | 40.1 | 40.9 | -1.7 | -4% | 761,600 |
| 2010/09/27 | 44.3 | 44.3 | 42.3 | 42.6 | -1.6 | -3.6% | 560,000 |
| 2010/09/24 | 46 | 46.5 | 43.8 | 44.2 | -2.2 | -4.7% | 652,800 |
| 2010/09/22 | 47.3 | 47.3 | 46.3 | 46.4 | -0.4 | -0.9% | 234,400 |
| 2010/09/21 | 48 | 48.1 | 46.8 | 46.8 | -1 | -2.1% | 303,200 |
| 2010/09/17 | 47.4 | 48.1 | 46.7 | 47.8 | +0.1 | +0.2% | 336,800 |
| 2010/09/16 | 48.6 | 48.6 | 47.1 | 47.7 | +0.6 | +1.3% | 760,000 |
| 2010/09/15 | 47.8 | 48.1 | 46.1 | 47.1 | -1.3 | -2.7% | 1,263,200 |
| 2010/09/14 | 50.3 | 51.8 | 48 | 48.4 | -3.5 | -6.7% | 2,372,000 |
| 2010/09/13 | 47.6 | 54 | 47.2 | 51.9 | +6.6 | +14.6% | 6,198,400 |
| 2010/09/10 | 45.6 | 45.8 | 44.6 | 45.3 | -0.3 | -0.7% | 64,000 |
| 2010/09/09 | 45 | 46 | 44.3 | 45.6 | +0.3 | +0.7% | 86,400 |
| 2010/09/08 | 44.5 | 45.3 | 44.1 | 45.3 | ±0 | ±0% | 53,600 |
| 2010/09/07 | 45.8 | 45.8 | 44.5 | 45.3 | -0.3 | -0.7% | 187,200 |
| 2010/09/06 | 44.4 | 45.9 | 44.4 | 45.6 | +1.8 | +4.1% | 113,600 |
| 2010/09/03 | 43.1 | 43.8 | 42.8 | 43.8 | +1.1 | +2.6% | 79,200 |
| 2010/09/02 | 43.4 | 43.6 | 42.6 | 42.7 | -0.1 | -0.2% | 80,000 |
| 2010/09/01 | 42.3 | 43.1 | 42.3 | 42.8 | +0.3 | +0.7% | 59,200 |
| 2010/08/31 | 42.8 | 42.9 | 42.4 | 42.5 | -0.8 | -1.8% | 40,000 |
| 2010/08/30 | 43.7 | 43.7 | 43 | 43.3 | +0.2 | +0.5% | 72,000 |
| 2010/08/27 | 42.6 | 43.4 | 42.5 | 43.1 | -1 | -2.3% | 120,000 |
| 2010/08/26 | 44.1 | 44.3 | 43.5 | 44.1 | +0.3 | +0.7% | 246,400 |
| 2010/08/25 | 43.1 | 44 | 42.4 | 43.8 | -0.8 | -1.8% | 200,000 |
| 2010/08/24 | 45.4 | 45.4 | 44.1 | 44.6 | -0.8 | -1.8% | 74,400 |
| 2010/08/23 | 45 | 45.6 | 44.3 | 45.4 | +0.5 | +1.1% | 76,000 |
| 2010/08/20 | 45 | 45.2 | 44.3 | 44.9 | -0.1 | -0.2% | 67,200 |
| 2010/08/19 | 44.1 | 45 | 43.4 | 45 | +1.4 | +3.2% | 140,000 |
| 2010/08/18 | 43.7 | 44.3 | 43.3 | 43.6 | -0.7 | -1.6% | 53,600 |
| 2010/08/17 | 45.1 | 45.3 | 43.3 | 44.3 | -0.7 | -1.6% | 194,400 |
| 2010/08/16 | 44.6 | 46 | 44 | 45 | +0.2 | +0.4% | 40,000 |
| 2010/08/13 | 44.8 | 45.3 | 43.9 | 44.8 | ±0 | ±0% | 19,200 |
| 2010/08/12 | 43.9 | 44.9 | 42.5 | 44.8 | -0.9 | -2% | 309,600 |
| 2010/08/11 | 45.3 | 45.7 | 44 | 45.7 | -0.1 | -0.2% | 181,600 |
| 2010/08/10 | 46.3 | 46.9 | 45.3 | 45.8 | -0.5 | -1.1% | 62,400 |
| 2010/08/09 | 45.3 | 46.3 | 43.9 | 46.3 | +1 | +2.2% | 245,600 |
| 2010/08/06 | 45.5 | 45.5 | 44.5 | 45.3 | -0.8 | -1.7% | 123,200 |
3451～
3500
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
