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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 2008/12/12 | 76.4 | 77.3 | 73.8 | 75.6 | -1.3 | -1.7% | 38,400 |
| 2008/12/11 | 77.6 | 77.8 | 75.9 | 76.9 | -1.7 | -2.2% | 21,600 |
| 2008/12/10 | 76.9 | 78.8 | 76.3 | 78.6 | +1.2 | +1.6% | 48,800 |
| 2008/12/09 | 75 | 77.4 | 75 | 77.4 | +3.9 | +5.3% | 26,400 |
| 2008/12/08 | 73.9 | 75 | 73.4 | 73.5 | +0.2 | +0.3% | 24,800 |
| 2008/12/05 | 69.4 | 73.9 | 69.4 | 73.3 | +1.4 | +1.9% | 36,800 |
| 2008/12/04 | 72.6 | 72.8 | 71.8 | 71.9 | -1.2 | -1.6% | 29,600 |
| 2008/12/03 | 74.9 | 75 | 73.1 | 73.1 | ±0 | ±0% | 35,200 |
| 2008/12/02 | 72.8 | 73.6 | 72.5 | 73.1 | -1.9 | -2.5% | 29,600 |
| 2008/12/01 | 77.4 | 77.4 | 75 | 75 | -1.3 | -1.7% | 21,600 |
| 2008/11/28 | 73.1 | 76.3 | 73.1 | 76.3 | +1.3 | +1.7% | 18,400 |
| 2008/11/27 | 73.9 | 75 | 73.9 | 75 | +1.2 | +1.6% | 11,200 |
| 2008/11/26 | 74.1 | 75.6 | 73.8 | 73.8 | -1.2 | -1.6% | 23,200 |
| 2008/11/25 | 78.3 | 78.3 | 75 | 75 | -0.1 | -0.1% | 30,400 |
| 2008/11/21 | 75.4 | 76 | 73.8 | 75.1 | -0.9 | -1.2% | 39,200 |
| 2008/11/20 | 81.3 | 81.3 | 76 | 76 | -6.3 | -7.7% | 52,800 |
| 2008/11/19 | 84.9 | 86.3 | 82.3 | 82.3 | -1.5 | -1.8% | 61,600 |
| 2008/11/18 | 84.4 | 84.4 | 82.5 | 83.8 | -0.6 | -0.7% | 13,600 |
4051～
4100
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
