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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 59.8 | 65.3 | 59.4 | 65.1 | +4.8 | +8% | 72,000 |
| 2009/11/26 | 62.5 | 62.9 | 60.3 | 60.3 | -2.1 | -3.4% | 32,000 |
| 2009/11/25 | 62.1 | 62.4 | 62.1 | 62.4 | +1.8 | +3% | 8,800 |
| 2009/11/24 | 62.5 | 62.5 | 60.6 | 60.6 | -2.3 | -3.7% | 26,400 |
| 2009/11/20 | 58.8 | 62.9 | 58.8 | 62.9 | +3.8 | +6.4% | 28,000 |
| 2009/11/19 | 58.6 | 59.1 | 56.9 | 59.1 | +0.2 | +0.3% | 44,800 |
| 2009/11/18 | 63.8 | 63.8 | 57.5 | 58.9 | -4.9 | -7.7% | 289,600 |
| 2009/11/17 | 70 | 70 | 63.8 | 63.8 | -6.2 | -8.9% | 73,600 |
| 2009/11/16 | 71.9 | 71.9 | 68.1 | 70 | -2.3 | -3.2% | 32,000 |
| 2009/11/13 | 71.4 | 72.5 | 71.4 | 72.3 | +1 | +1.4% | 4,000 |
| 2009/11/12 | 73.8 | 73.8 | 71.3 | 71.3 | -2.5 | -3.4% | 28,800 |
| 2009/11/11 | 74 | 74 | 71.9 | 73.8 | ±0 | ±0% | 13,600 |
| 2009/11/10 | 73.8 | 74.6 | 71.6 | 73.8 | +1.9 | +2.6% | 83,200 |
| 2009/11/09 | 74.4 | 74.4 | 71.9 | 71.9 | -1.9 | -2.6% | 10,400 |
| 2009/11/06 | 73 | 75.6 | 71.8 | 73.8 | +1.9 | +2.6% | 27,200 |
| 2009/11/05 | 73.1 | 73.1 | 71.9 | 71.9 | ±0 | ±0% | 28,800 |
| 2009/11/04 | 71.4 | 72.3 | 71.4 | 71.9 | +0.6 | +0.8% | 8,000 |
| 2009/11/02 | 71.3 | 73.1 | 71.3 | 71.3 | -1.2 | -1.7% | 21,600 |
| 2009/10/30 | 72.5 | 73.9 | 72.5 | 72.5 | +0.6 | +0.8% | 16,800 |
| 2009/10/29 | 72.5 | 72.5 | 71.4 | 71.9 | -1.9 | -2.6% | 36,800 |
| 2009/10/28 | 72.9 | 74.4 | 71.9 | 73.8 | +0.7 | +1% | 58,400 |
| 2009/10/27 | 73.4 | 73.5 | 71.9 | 73.1 | +0.2 | +0.3% | 34,400 |
| 2009/10/26 | 73.9 | 73.9 | 72.9 | 72.9 | -1.7 | -2.3% | 42,400 |
| 2009/10/23 | 74.4 | 74.9 | 73.6 | 74.6 | +0.2 | +0.3% | 44,800 |
| 2009/10/22 | 75 | 75 | 73.9 | 74.4 | -0.9 | -1.2% | 21,600 |
| 2009/10/21 | 75.6 | 76.1 | 74 | 75.3 | -1 | -1.3% | 40,000 |
| 2009/10/20 | 77 | 77.5 | 75 | 76.3 | +0.5 | +0.7% | 14,400 |
| 2009/10/19 | 75 | 75.8 | 75 | 75.8 | +0.9 | +1.2% | 9,600 |
| 2009/10/16 | 75.6 | 75.8 | 74.8 | 74.9 | -0.7 | -0.9% | 24,000 |
| 2009/10/15 | 75 | 76.3 | 73.9 | 75.6 | +0.8 | +1.1% | 28,000 |
| 2009/10/14 | 77 | 77 | 72.5 | 74.8 | -1.6 | -2.1% | 67,200 |
| 2009/10/13 | 81.3 | 81.4 | 75.6 | 76.4 | -4.6 | -5.7% | 209,600 |
| 2009/10/09 | 78.8 | 81 | 77.3 | 81 | +3.2 | +4.1% | 92,000 |
| 2009/10/08 | 75.5 | 77.8 | 75 | 77.8 | +2.3 | +3% | 58,400 |
| 2009/10/07 | 72.5 | 75.5 | 71.4 | 75.5 | +2.9 | +4% | 77,600 |
| 2009/10/06 | 72.6 | 73.6 | 71.3 | 72.6 | -0.9 | -1.2% | 37,600 |
| 2009/10/05 | 75.3 | 75.6 | 71 | 73.5 | -2.4 | -3.2% | 59,200 |
| 2009/10/02 | 78.8 | 78.8 | 75.8 | 75.9 | -2.9 | -3.7% | 38,400 |
| 2009/10/01 | 80.6 | 80.6 | 78.8 | 78.8 | -1 | -1.3% | 43,200 |
| 2009/09/30 | 80 | 80.1 | 79.1 | 79.8 | -0.2 | -0.3% | 20,000 |
| 2009/09/29 | 78.6 | 81.4 | 78.6 | 80 | +2 | +2.6% | 31,200 |
| 2009/09/28 | 78.1 | 78.8 | 78 | 78 | +0.2 | +0.3% | 36,000 |
| 2009/09/25 | 79.5 | 79.5 | 77.8 | 77.8 | -2 | -2.5% | 58,400 |
| 2009/09/24 | 81.4 | 85.8 | 79.8 | 79.8 | +0.3 | +0.4% | 668,800 |
| 2009/09/18 | 75 | 79.5 | 74.3 | 79.5 | +6.2 | +8.5% | 312,000 |
| 2009/09/17 | 79.4 | 79.4 | 73.3 | 73.3 | -6.2 | -7.8% | 211,200 |
| 2009/09/16 | 78.9 | 80.5 | 78.8 | 79.5 | -0.6 | -0.7% | 20,800 |
| 2009/09/15 | 81.6 | 81.6 | 80.1 | 80.1 | -1.2 | -1.5% | 48,800 |
| 2009/09/14 | 83.8 | 83.8 | 78.8 | 81.3 | -3.6 | -4.2% | 60,800 |
| 2009/09/11 | 84.8 | 85.3 | 84.8 | 84.9 | +0.4 | +0.5% | 8,800 |
3851～
3900
件表示中 / 4705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 | 18,400円 | -21.6% | - | 0.00% | - | 0.64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 |
| ヒトコムＨＤ | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| クロスキャット | 121,800円 | +5.6% | +4.8% | 2.79% | 12.63倍 | 2.91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 |
| ＣＣＴ | 116,200円 | +13.7% | +12.8% | 1.64% | 12.39倍 | 3.93倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| サイバリンクス | 177,200円 | +11.8% | +37.0% | 1.69% | 17.11倍 | 2.34倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
