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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 47.3 | 47.8 | 45 | 46.1 | -1.3 | -2.7% | 339,200 |
| 2010/08/04 | 47.1 | 47.5 | 46.5 | 47.4 | -0.4 | -0.8% | 162,400 |
| 2010/08/03 | 48.1 | 48.4 | 46.9 | 47.8 | -0.7 | -1.4% | 175,200 |
| 2010/08/02 | 49.6 | 49.6 | 47.8 | 48.5 | -0.8 | -1.6% | 163,200 |
| 2010/07/30 | 49.9 | 50 | 48.9 | 49.3 | -0.7 | -1.4% | 276,800 |
| 2010/07/29 | 48.4 | 50 | 48.4 | 50 | +1.6 | +3.3% | 744,000 |
| 2010/07/28 | 48.6 | 48.7 | 47.8 | 48.4 | -0.3 | -0.6% | 73,600 |
| 2010/07/27 | 48.8 | 49.4 | 48.2 | 48.7 | -0.3 | -0.6% | 72,000 |
| 2010/07/26 | 48.8 | 49.4 | 48.3 | 49 | +0.4 | +0.8% | 97,600 |
| 2010/07/23 | 48 | 48.8 | 47.6 | 48.6 | +1.6 | +3.4% | 105,600 |
| 2010/07/22 | 48.8 | 48.8 | 47 | 47 | -2.3 | -4.7% | 212,800 |
| 2010/07/21 | 48.8 | 50 | 48.3 | 49.3 | +0.5 | +1% | 377,600 |
| 2010/07/20 | 46.8 | 50 | 46.3 | 48.8 | +1.8 | +3.8% | 453,600 |
| 2010/07/16 | 48.6 | 48.8 | 45.9 | 47 | -2 | -4.1% | 1,005,600 |
| 2010/07/15 | 50 | 50.1 | 48.8 | 49 | -0.9 | -1.8% | 428,000 |
| 2010/07/14 | 49.8 | 50 | 49.3 | 49.9 | +0.6 | +1.2% | 224,800 |
| 2010/07/13 | 50 | 50 | 48.8 | 49.3 | -0.6 | -1.2% | 651,200 |
| 2010/07/12 | 51 | 51.3 | 48.3 | 49.9 | -2 | -3.9% | 569,600 |
| 2010/07/09 | 53.1 | 53.7 | 51.6 | 51.9 | -1.4 | -2.6% | 510,400 |
| 2010/07/08 | 54.6 | 55.3 | 52.7 | 53.3 | -0.9 | -1.7% | 719,200 |
| 2010/07/07 | 57.3 | 57.4 | 53.9 | 54.2 | -3.9 | -6.7% | 479,200 |
| 2010/07/06 | 57.5 | 58.2 | 57.3 | 58.1 | +0.8 | +1.4% | 24,800 |
| 2010/07/05 | 56.9 | 57.3 | 55.9 | 57.3 | +0.2 | +0.4% | 25,600 |
| 2010/07/02 | 55.7 | 57.1 | 54.4 | 57.1 | +1 | +1.8% | 47,200 |
| 2010/07/01 | 56.3 | 57 | 55.8 | 56.1 | ±0 | ±0% | 19,200 |
| 2010/06/30 | 56.8 | 56.8 | 55.6 | 56.1 | -1.3 | -2.3% | 26,400 |
| 2010/06/29 | 56.7 | 57.4 | 55.9 | 57.4 | +0.3 | +0.5% | 88,000 |
| 2010/06/28 | 57.5 | 57.5 | 56.3 | 57.1 | -0.4 | -0.7% | 92,800 |
| 2010/06/25 | 59.3 | 59.3 | 56.4 | 57.5 | -2.3 | -3.8% | 192,000 |
| 2010/06/24 | 61 | 61.1 | 59 | 59.8 | -1.2 | -2% | 85,600 |
| 2010/06/23 | 61.3 | 61.5 | 61 | 61 | -1.2 | -1.9% | 19,200 |
| 2010/06/22 | 62.4 | 62.4 | 61.1 | 62.2 | +0.9 | +1.5% | 20,800 |
| 2010/06/21 | 60.6 | 62.5 | 60.6 | 61.3 | +1.3 | +2.2% | 41,600 |
| 2010/06/18 | 61.5 | 61.9 | 60 | 60 | -1.6 | -2.6% | 80,000 |
| 2010/06/17 | 63 | 63 | 61.6 | 61.6 | -1.5 | -2.4% | 79,200 |
| 2010/06/16 | 62.2 | 63.5 | 62.2 | 63.1 | -0.8 | -1.3% | 52,000 |
| 2010/06/15 | 64.3 | 64.3 | 61.3 | 63.9 | +0.4 | +0.6% | 46,400 |
| 2010/06/14 | 61.1 | 64.8 | 61.1 | 63.5 | +2.9 | +4.8% | 65,600 |
| 2010/06/11 | 60.9 | 63.5 | 60.5 | 60.6 | ±0 | ±0% | 126,400 |
| 2010/06/10 | 60.1 | 60.6 | 59.4 | 60.6 | +0.3 | +0.5% | 8,800 |
| 2010/06/09 | 61.3 | 61.3 | 58.1 | 60.3 | -1 | -1.6% | 60,800 |
| 2010/06/08 | 61.9 | 62.5 | 61.3 | 61.3 | ±0 | ±0% | 11,200 |
| 2010/06/07 | 62.3 | 62.4 | 61 | 61.3 | -2.2 | -3.5% | 44,800 |
| 2010/06/04 | 65 | 65 | 62.3 | 63.5 | -0.9 | -1.4% | 46,400 |
| 2010/06/03 | 62.6 | 64.5 | 62.6 | 64.4 | +2.5 | +4% | 40,000 |
| 2010/06/02 | 61.4 | 65.4 | 61.4 | 61.9 | -1.6 | -2.5% | 81,600 |
| 2010/06/01 | 62.6 | 67 | 62.6 | 63.5 | +2.7 | +4.4% | 230,400 |
| 2010/05/31 | 60 | 62.5 | 59.4 | 60.8 | +0.8 | +1.3% | 48,800 |
| 2010/05/28 | 60.6 | 62.4 | 60 | 60 | +0.1 | +0.2% | 109,600 |
| 2010/05/27 | 58.1 | 59.9 | 56.4 | 59.9 | +1.8 | +3.1% | 29,600 |
3501～
3550
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
