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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 98.4 | 98.4 | 98.1 | 98.3 | -1.1 | -1.1% | 9,600 |
| 2009/06/30 | 99 | 99.4 | 97.5 | 99.4 | +0.3 | +0.3% | 69,600 |
| 2009/06/29 | 101.3 | 101.3 | 99.1 | 99.1 | -0.9 | -0.9% | 32,800 |
| 2009/06/26 | 100.6 | 102.1 | 100 | 100 | ±0 | ±0% | 175,200 |
| 2009/06/25 | 99 | 100 | 99 | 100 | ±0 | ±0% | 20,000 |
| 2009/06/24 | 98.9 | 100.1 | 98.9 | 100 | ±0 | ±0% | 12,800 |
| 2009/06/23 | 100.5 | 100.5 | 97.9 | 100 | -0.9 | -0.9% | 43,200 |
| 2009/06/22 | 100.1 | 101.3 | 100.1 | 100.9 | -0.4 | -0.4% | 22,400 |
| 2009/06/19 | 100.8 | 101.6 | 100.5 | 101.3 | +0.5 | +0.5% | 24,000 |
| 2009/06/18 | 102.5 | 102.5 | 100.3 | 100.8 | +0.3 | +0.3% | 56,000 |
| 2009/06/17 | 101.1 | 101.5 | 99.4 | 100.5 | -1.9 | -1.9% | 68,800 |
| 2009/06/16 | 103.8 | 104 | 101.4 | 102.4 | -2.1 | -2% | 28,800 |
| 2009/06/15 | 108.5 | 108.5 | 100 | 104.5 | -1.6 | -1.5% | 131,200 |
| 2009/06/12 | 104.1 | 106.1 | 103.8 | 106.1 | -0.4 | -0.4% | 64,800 |
| 2009/06/11 | 106.9 | 106.9 | 105.6 | 106.5 | +2.1 | +2% | 9,600 |
| 2009/06/10 | 104.3 | 106.9 | 103.3 | 104.4 | +0.4 | +0.4% | 61,600 |
| 2009/06/09 | 103.4 | 104.4 | 102.9 | 104 | +0.7 | +0.7% | 28,000 |
| 2009/06/08 | 102.6 | 103.5 | 102.5 | 103.3 | -1.7 | -1.6% | 24,000 |
| 2009/06/05 | 105 | 105.3 | 102.9 | 105 | +1.2 | +1.2% | 29,600 |
| 2009/06/04 | 102.6 | 104.3 | 102.5 | 103.8 | -2.5 | -2.4% | 65,600 |
| 2009/06/03 | 110 | 110.4 | 106.3 | 106.3 | -2.5 | -2.3% | 35,200 |
| 2009/06/02 | 109.8 | 112.1 | 107.6 | 108.8 | -0.7 | -0.6% | 140,800 |
| 2009/06/01 | 108.6 | 113.9 | 108.3 | 109.5 | +2.2 | +2.1% | 224,800 |
| 2009/05/29 | 107.9 | 107.9 | 106 | 107.3 | +0.5 | +0.5% | 87,200 |
| 2009/05/28 | 104.8 | 107 | 103.8 | 106.8 | +2.4 | +2.3% | 88,000 |
| 2009/05/27 | 104.8 | 111.8 | 103.4 | 104.4 | +2 | +2% | 272,800 |
| 2009/05/26 | 103 | 103.5 | 102.4 | 102.4 | +0.1 | +0.1% | 159,200 |
| 2009/05/25 | 103.4 | 103.9 | 101.6 | 102.3 | -0.2 | -0.2% | 72,000 |
| 2009/05/22 | 101.9 | 103.3 | 101.9 | 102.5 | +0.9 | +0.9% | 48,000 |
| 2009/05/21 | 100.6 | 102.5 | 100.6 | 101.6 | +0.1 | +0.1% | 27,200 |
| 2009/05/20 | 101.9 | 101.9 | 98.8 | 101.5 | -0.4 | -0.4% | 19,200 |
| 2009/05/19 | 102.5 | 103.8 | 101.3 | 101.9 | +2 | +2% | 87,200 |
| 2009/05/18 | 100.9 | 103 | 98.1 | 99.9 | +2.8 | +2.9% | 96,000 |
| 2009/05/15 | 96.8 | 97.1 | 96.3 | 97.1 | +0.3 | +0.3% | 5,600 |
| 2009/05/14 | 98.6 | 98.6 | 95.9 | 96.8 | -2 | -2% | 20,000 |
| 2009/05/13 | 97 | 98.9 | 97 | 98.8 | +1.8 | +1.9% | 15,200 |
| 2009/05/12 | 98.8 | 99.4 | 97 | 97 | -1.6 | -1.6% | 39,200 |
| 2009/05/11 | 97.5 | 98.6 | 95.3 | 98.6 | +4.3 | +4.6% | 23,200 |
| 2009/05/08 | 94.8 | 95 | 92.5 | 94.3 | -0.7 | -0.7% | 123,200 |
| 2009/05/07 | 98.1 | 98.1 | 95 | 95 | -2.5 | -2.6% | 39,200 |
| 2009/05/01 | 98.8 | 98.8 | 97.5 | 97.5 | -1.9 | -1.9% | 29,600 |
| 2009/04/30 | 99.8 | 100 | 99.4 | 99.4 | ±0 | ±0% | 9,600 |
| 2009/04/28 | 100.8 | 100.8 | 98.3 | 99.4 | -1.4 | -1.4% | 17,600 |
| 2009/04/27 | 101.3 | 101.9 | 100.6 | 100.8 | -0.5 | -0.5% | 48,800 |
| 2009/04/24 | 101.9 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 60,000 |
| 2009/04/23 | 103.8 | 104.4 | 101 | 101.3 | ±0 | ±0% | 116,800 |
| 2009/04/22 | 99 | 106.3 | 99 | 101.3 | +2.5 | +2.5% | 109,600 |
| 2009/04/21 | 93.9 | 98.8 | 93.8 | 98.8 | +3.2 | +3.3% | 48,800 |
| 2009/04/20 | 95.8 | 96.3 | 95.1 | 95.6 | +2.2 | +2.4% | 16,000 |
| 2009/04/17 | 92.6 | 93.4 | 91.9 | 93.4 | +2 | +2.2% | 7,200 |
3951～
4000
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
