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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 90.5 | 91.9 | 90.3 | 91.4 | +0.5 | +0.6% | 40,800 |
| 2009/04/15 | 91.4 | 91.9 | 90.6 | 90.9 | -1.1 | -1.2% | 32,800 |
| 2009/04/14 | 93.9 | 93.9 | 90.9 | 92 | -3 | -3.2% | 37,600 |
| 2009/04/13 | 95.6 | 95.6 | 94 | 95 | -0.6 | -0.6% | 18,400 |
| 2009/04/10 | 97.9 | 97.9 | 94.3 | 95.6 | ±0 | ±0% | 13,600 |
| 2009/04/09 | 94.9 | 97 | 94.5 | 95.6 | +1.8 | +1.9% | 12,000 |
| 2009/04/08 | 94.4 | 94.8 | 93.3 | 93.8 | -0.6 | -0.6% | 30,400 |
| 2009/04/07 | 94.4 | 95 | 93.8 | 94.4 | -0.6 | -0.6% | 48,000 |
| 2009/04/06 | 93.8 | 95 | 92.3 | 95 | +1.1 | +1.2% | 20,000 |
| 2009/04/03 | 97.5 | 97.5 | 93.9 | 93.9 | -3.2 | -3.3% | 19,200 |
| 2009/04/02 | 96.3 | 97.9 | 96.3 | 97.1 | -1 | -1% | 18,400 |
| 2009/04/01 | 93.8 | 98.1 | 93.3 | 98.1 | +3.1 | +3.3% | 12,000 |
| 2009/03/31 | 95.6 | 98.1 | 95 | 95 | -5.6 | -5.6% | 85,600 |
| 2009/03/30 | 106.9 | 106.9 | 97.5 | 100.6 | -4.4 | -4.2% | 97,600 |
| 2009/03/27 | 103.8 | 108.4 | 101.3 | 105 | +7.5 | +7.7% | 243,200 |
| 2009/03/26 | 96.3 | 98.8 | 95.1 | 97.5 | +3.5 | +3.7% | 16,000 |
| 2009/03/25 | 93.8 | 94 | 92.5 | 94 | +0.5 | +0.5% | 16,800 |
| 2009/03/24 | 95 | 95.5 | 93.1 | 93.5 | -2.1 | -2.2% | 20,000 |
| 2009/03/23 | 89.8 | 99.4 | 89.8 | 95.6 | +6.2 | +6.9% | 36,800 |
| 2009/03/19 | 87.5 | 89.9 | 87.5 | 89.4 | -0.6 | -0.7% | 4,800 |
| 2009/03/18 | 88.1 | 90 | 85.6 | 90 | +2.5 | +2.9% | 40,800 |
| 2009/03/17 | 87.3 | 87.5 | 86.9 | 87.5 | +1.9 | +2.2% | 24,000 |
| 2009/03/16 | 86.9 | 86.9 | 85.6 | 85.6 | -1.7 | -1.9% | 4,800 |
| 2009/03/13 | 85 | 87.3 | 85 | 87.3 | +2.7 | +3.2% | 12,000 |
| 2009/03/12 | 83.3 | 85 | 83 | 84.6 | -0.4 | -0.5% | 28,000 |
| 2009/03/11 | 85.3 | 85.3 | 84.4 | 85 | +2.2 | +2.7% | 5,600 |
| 2009/03/10 | 82.8 | 82.8 | 82.8 | 82.8 | -1 | -1.2% | 4,800 |
| 2009/03/09 | 86.6 | 86.6 | 83.8 | 83.8 | -2.2 | -2.6% | 24,800 |
| 2009/03/06 | 87.9 | 87.9 | 86 | 86 | -2.5 | -2.8% | 8,800 |
| 2009/03/05 | 90 | 90 | 88.5 | 88.5 | ±0 | ±0% | 8,800 |
| 2009/03/04 | 87.5 | 89.8 | 87.5 | 88.5 | +1 | +1.1% | 13,600 |
| 2009/03/03 | 87.5 | 87.5 | 87.5 | 87.5 | -1 | -1.1% | 8,000 |
| 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 |
4001～
4050
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
