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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 58 | 58.1 | 55.1 | 58.1 | +1 | +1.8% | 34,400 |
| 2010/05/25 | 61.9 | 61.9 | 57 | 57.1 | -4.8 | -7.8% | 54,400 |
| 2010/05/24 | 60.3 | 61.9 | 59.5 | 61.9 | +2.5 | +4.2% | 27,200 |
| 2010/05/21 | 58.4 | 59.4 | 56.5 | 59.4 | -1.5 | -2.5% | 61,600 |
| 2010/05/20 | 63.4 | 63.4 | 60.1 | 60.9 | -1.7 | -2.7% | 113,600 |
| 2010/05/19 | 61.5 | 64.3 | 60.1 | 62.6 | +0.6 | +1% | 86,400 |
| 2010/05/18 | 64.6 | 66.3 | 61.3 | 62 | -2.3 | -3.6% | 180,000 |
| 2010/05/17 | 67 | 67.6 | 63.8 | 64.3 | -4 | -5.9% | 68,800 |
| 2010/05/14 | 69.3 | 69.3 | 66.9 | 68.3 | +0.3 | +0.4% | 49,600 |
| 2010/05/13 | 67 | 68.1 | 66.4 | 68 | +1.1 | +1.6% | 76,800 |
| 2010/05/12 | 67 | 68 | 65 | 66.9 | ±0 | ±0% | 148,000 |
| 2010/05/11 | 76 | 76 | 66.5 | 66.9 | -6.7 | -9.1% | 158,400 |
| 2010/05/10 | 71.4 | 75 | 71.4 | 73.6 | +0.6 | +0.8% | 36,000 |
| 2010/05/07 | 72.4 | 73.9 | 71.3 | 73 | -4.4 | -5.7% | 117,600 |
| 2010/05/06 | 80.5 | 81.1 | 76.6 | 77.4 | -4.9 | -6% | 107,200 |
| 2010/04/30 | 84.3 | 85.3 | 81.3 | 82.3 | -0.7 | -0.8% | 269,600 |
| 2010/04/28 | 77.8 | 83.5 | 76.9 | 83 | +4.2 | +5.3% | 222,400 |
| 2010/04/27 | 77.9 | 78.9 | 77.5 | 78.8 | +1.2 | +1.5% | 56,000 |
| 2010/04/26 | 77.4 | 79.9 | 77.1 | 77.6 | +0.5 | +0.6% | 84,800 |
| 2010/04/23 | 77.5 | 77.9 | 76.6 | 77.1 | -1 | -1.3% | 84,000 |
| 2010/04/22 | 78.5 | 78.5 | 76.3 | 78.1 | -0.7 | -0.9% | 73,600 |
| 2010/04/21 | 76.5 | 79.1 | 76.1 | 78.8 | -0.2 | -0.3% | 163,200 |
| 2010/04/20 | 82.5 | 83.1 | 77 | 79 | -1.1 | -1.4% | 228,000 |
| 2010/04/19 | 79.1 | 80.3 | 78.1 | 80.1 | -0.8 | -1% | 135,200 |
| 2010/04/16 | 84.5 | 86.3 | 78.8 | 80.9 | -3.6 | -4.3% | 426,400 |
| 2010/04/15 | 85.1 | 85.6 | 82.4 | 84.5 | +0.6 | +0.7% | 236,000 |
| 2010/04/14 | 81.3 | 83.9 | 79.9 | 83.9 | +3.9 | +4.9% | 291,200 |
| 2010/04/13 | 82.5 | 82.6 | 78.6 | 80 | -2 | -2.4% | 141,600 |
| 2010/04/12 | 84.3 | 85.6 | 81.4 | 82 | -6.1 | -6.9% | 285,600 |
| 2010/04/09 | 86.9 | 90.5 | 83.6 | 88.1 | +2.5 | +2.9% | 490,400 |
| 2010/04/08 | 79.4 | 85.6 | 78.5 | 85.6 | +7.1 | +9% | 352,800 |
| 2010/04/07 | 79.8 | 80 | 76.8 | 78.5 | -1.9 | -2.4% | 92,800 |
| 2010/04/06 | 82.6 | 82.6 | 80 | 80.4 | -2.4 | -2.9% | 102,400 |
| 2010/04/05 | 83.9 | 84.4 | 82.1 | 82.8 | -1.3 | -1.5% | 63,200 |
| 2010/04/02 | 83.1 | 84.8 | 79.4 | 84.1 | +2 | +2.4% | 237,600 |
| 2010/04/01 | 82.5 | 83.8 | 81.3 | 82.1 | -1.5 | -1.8% | 170,400 |
| 2010/03/31 | 76.3 | 87.3 | 72.5 | 83.6 | +6.1 | +7.9% | 972,000 |
| 2010/03/30 | 78.1 | 81.3 | 74 | 77.5 | -0.8 | -1% | 186,400 |
| 2010/03/29 | 80.6 | 80.6 | 77.6 | 78.3 | -2.3 | -2.9% | 97,600 |
| 2010/03/26 | 79.6 | 80.6 | 77.3 | 80.6 | ±0 | ±0% | 112,800 |
| 2010/03/25 | 77.9 | 81.4 | 76.1 | 80.6 | +2.8 | +3.6% | 388,000 |
| 2010/03/24 | 77.9 | 80 | 75.6 | 77.8 | +0.3 | +0.4% | 472,800 |
| 2010/03/23 | 71.1 | 79 | 69.4 | 77.5 | +6.9 | +9.8% | 316,000 |
| 2010/03/19 | 67.4 | 71.3 | 67.4 | 70.6 | +4.1 | +6.2% | 110,400 |
| 2010/03/18 | 67.5 | 68.1 | 66.5 | 66.5 | -1 | -1.5% | 29,600 |
| 2010/03/17 | 68.1 | 69.8 | 66.9 | 67.5 | +0.4 | +0.6% | 48,800 |
| 2010/03/16 | 68.9 | 70.1 | 66.3 | 67.1 | -1.8 | -2.6% | 79,200 |
| 2010/03/15 | 73.5 | 73.5 | 68.9 | 68.9 | +0.1 | +0.1% | 232,000 |
| 2010/03/12 | 65.4 | 68.9 | 65.4 | 68.8 | +3.4 | +5.2% | 105,600 |
| 2010/03/11 | 67.5 | 67.5 | 65.1 | 65.4 | -1.2 | -1.8% | 130,400 |
3551～
3600
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
