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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 90 | 90 | 87.3 | 88.5 | +1 | +1.1% | 23,200 |
| 2009/02/27 | 86 | 90.1 | 86 | 87.5 | +1.6 | +1.9% | 42,400 |
| 2009/02/26 | 85.8 | 85.9 | 85.1 | 85.9 | +0.1 | +0.1% | 7,200 |
| 2009/02/25 | 85 | 86.5 | 85 | 85.8 | +0.2 | +0.2% | 10,400 |
| 2009/02/24 | 85.5 | 86.3 | 85 | 85.6 | -1.2 | -1.4% | 65,600 |
| 2009/02/23 | 91.1 | 91.1 | 86.8 | 86.8 | -4.5 | -4.9% | 110,400 |
| 2009/02/20 | 92.5 | 93.5 | 90 | 91.3 | +1.7 | +1.9% | 107,200 |
| 2009/02/19 | 86 | 89.6 | 86 | 89.6 | +6.2 | +7.4% | 24,800 |
| 2009/02/18 | 83.6 | 84.3 | 81.6 | 83.4 | -1.6 | -1.9% | 30,400 |
| 2009/02/17 | 87.5 | 88.8 | 85 | 85 | -2.5 | -2.9% | 11,200 |
| 2009/02/16 | 85 | 88 | 83.9 | 87.5 | +2.5 | +2.9% | 8,800 |
| 2009/02/13 | 85.1 | 85.8 | 83.6 | 85 | -2.5 | -2.9% | 60,800 |
| 2009/02/12 | 87.5 | 87.5 | 85 | 87.5 | -0.9 | -1% | 38,400 |
| 2009/02/10 | 89.3 | 90 | 87.5 | 88.4 | -2.9 | -3.2% | 36,800 |
| 2009/02/09 | 93.8 | 95 | 90.3 | 91.3 | -5 | -5.2% | 33,600 |
| 2009/02/06 | 97.5 | 98.8 | 94 | 96.3 | -1.1 | -1.1% | 42,400 |
| 2009/02/05 | 98.6 | 99.4 | 95.6 | 97.4 | -3.7 | -3.7% | 11,200 |
| 2009/02/04 | 98.1 | 101.1 | 97.8 | 101.1 | +3.5 | +3.6% | 59,200 |
| 2009/02/03 | 100 | 100 | 94.4 | 97.6 | -3 | -3% | 23,200 |
| 2009/02/02 | 100 | 102.9 | 100 | 100.6 | +0.6 | +0.6% | 55,200 |
| 2009/01/30 | 95 | 101.5 | 93.3 | 100 | -1.3 | -1.3% | 125,600 |
| 2009/01/29 | 97.5 | 103.8 | 97.5 | 101.3 | +10 | +11% | 425,600 |
| 2009/01/28 | 85.5 | 91.3 | 85.5 | 91.3 | +6.3 | +7.4% | 106,400 |
| 2009/01/27 | 83.9 | 85.8 | 83.8 | 85 | +1.2 | +1.4% | 21,600 |
| 2009/01/26 | 84.4 | 84.4 | 82 | 83.8 | -0.6 | -0.7% | 34,400 |
| 2009/01/23 | 85.5 | 85.8 | 84.3 | 84.4 | -2.9 | -3.3% | 14,400 |
| 2009/01/22 | 86.3 | 88 | 85.6 | 87.3 | +1.7 | +2% | 24,800 |
| 2009/01/21 | 86.1 | 86.1 | 84.3 | 85.6 | -1.7 | -1.9% | 38,400 |
| 2009/01/20 | 88.4 | 88.4 | 85.3 | 87.3 | -0.3 | -0.3% | 37,600 |
| 2009/01/19 | 86.8 | 88.6 | 83.6 | 87.6 | +2.1 | +2.5% | 75,200 |
| 2009/01/16 | 84.5 | 85.5 | 81.6 | 85.5 | +3.5 | +4.3% | 79,200 |
| 2009/01/15 | 82 | 85.3 | 80.8 | 82 | -2.4 | -2.8% | 123,200 |
| 2009/01/14 | 84.8 | 86.5 | 82.5 | 84.4 | -4.1 | -4.6% | 165,600 |
| 2009/01/13 | 89.8 | 92.5 | 88.5 | 88.5 | -12.5 | -12.4% | 168,000 |
| 2009/01/09 | 93.8 | 103.3 | 93.8 | 101 | +2.2 | +2.2% | 128,800 |
| 2009/01/08 | 97.5 | 102.5 | 95 | 98.8 | -3.7 | -3.6% | 103,200 |
| 2009/01/07 | 104.1 | 104.1 | 96.4 | 102.5 | -1.6 | -1.5% | 114,400 |
| 2009/01/06 | 104.1 | 106.6 | 104.1 | 104.1 | -12.5 | -10.7% | 525,600 |
| 2009/01/05 | 116.6 | 116.6 | 116.6 | 116.6 | +25 | +27.3% | 110,400 |
| 2008/12/30 | 91.6 | 91.6 | 91.6 | 91.6 | +6.2 | +7.3% | 7,200 |
| 2008/12/29 | 85.4 | 85.4 | 85.4 | 85.4 | +6.3 | +8% | 6,400 |
| 2008/12/26 | 79.1 | 79.1 | 79.1 | 79.1 | +6.2 | +8.5% | 20,800 |
| 2008/12/25 | 74.9 | 74.9 | 72.5 | 72.9 | -2.6 | -3.4% | 15,200 |
| 2008/12/24 | 75 | 75.5 | 72.5 | 75.5 | +0.5 | +0.7% | 23,200 |
| 2008/12/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 76,800 |
| 2008/12/19 | 73.3 | 74.4 | 73.3 | 74 | -0.3 | -0.4% | 27,200 |
| 2008/12/18 | 73.3 | 74.3 | 73.3 | 74.3 | -0.1 | -0.1% | 21,600 |
| 2008/12/17 | 75.8 | 76.1 | 73.5 | 74.4 | -0.7 | -0.9% | 24,000 |
| 2008/12/16 | 75.8 | 75.8 | 74.5 | 75.1 | -0.5 | -0.7% | 16,800 |
| 2008/12/15 | 74.4 | 75.9 | 74.4 | 75.6 | ±0 | ±0% | 17,600 |
3851～
3900
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
