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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 81.9 | 84.4 | 81.9 | 84.4 | -0.4 | -0.5% | 5,600 |
| 2008/11/14 | 83.8 | 84.8 | 82 | 84.8 | +3.3 | +4% | 46,400 |
| 2008/11/13 | 84.8 | 84.8 | 81.4 | 81.5 | -5.9 | -6.8% | 32,800 |
| 2008/11/12 | 88.8 | 88.8 | 87.4 | 87.4 | -2.6 | -2.9% | 11,200 |
| 2008/11/11 | 90.1 | 90.1 | 88.9 | 90 | -0.1 | -0.1% | 26,400 |
| 2008/11/10 | 90 | 92.1 | 89.3 | 90.1 | +1.3 | +1.5% | 80,800 |
| 2008/11/07 | 86.9 | 88.8 | 85.1 | 88.8 | +0.7 | +0.8% | 64,000 |
| 2008/11/06 | 87.5 | 88.3 | 83.8 | 88.1 | -2.8 | -3.1% | 111,200 |
| 2008/11/05 | 87.5 | 91 | 87.5 | 90.9 | +6 | +7.1% | 140,800 |
| 2008/11/04 | 83.8 | 85 | 83.1 | 84.9 | +2.1 | +2.5% | 68,000 |
| 2008/10/31 | 85.4 | 85.4 | 81.4 | 82.8 | -1.3 | -1.5% | 32,800 |
| 2008/10/30 | 77.9 | 84.1 | 76.6 | 84.1 | +6.2 | +8% | 157,600 |
| 2008/10/29 | 72.4 | 77.9 | 70.3 | 77.9 | +4.3 | +5.8% | 646,400 |
| 2008/10/28 | 73.6 | 73.6 | 73.6 | 73.6 | -6.3 | -7.9% | 64,000 |
| 2008/10/27 | 84.9 | 84.9 | 79.9 | 79.9 | -6.2 | -7.2% | 96,800 |
| 2008/10/24 | 88.8 | 88.8 | 83.8 | 86.1 | -5.8 | -6.3% | 84,000 |
| 2008/10/23 | 87.5 | 91.9 | 85.4 | 91.9 | -1.5 | -1.6% | 123,200 |
| 2008/10/22 | 84.4 | 93.6 | 83.3 | 93.4 | -1.6 | -1.7% | 420,000 |
| 2008/10/21 | 96.8 | 97.5 | 93.1 | 95 | -0.4 | -0.4% | 66,400 |
| 2008/10/20 | 90.6 | 96.1 | 90.6 | 95.4 | +3.5 | +3.8% | 76,800 |
| 2008/10/17 | 96.8 | 100 | 87.5 | 91.9 | -3.9 | -4.1% | 155,200 |
| 2008/10/16 | 106.3 | 106.3 | 95.8 | 95.8 | -12.5 | -11.5% | 276,800 |
| 2008/10/15 | 115.3 | 115.3 | 108.3 | 108.3 | -8.2 | -7% | 325,600 |
| 2008/10/14 | 117.5 | 122.5 | 115.1 | 116.5 | -2.3 | -1.9% | 267,200 |
| 2008/10/10 | 113.8 | 118.9 | 112.1 | 118.8 | -5.8 | -4.7% | 167,200 |
| 2008/10/09 | 118.5 | 124.8 | 116 | 124.6 | -0.2 | -0.2% | 126,400 |
| 2008/10/08 | 109 | 125 | 109 | 124.8 | +3.8 | +3.1% | 479,200 |
| 2008/10/07 | 105.6 | 121 | 105.6 | 121 | +2.9 | +2.5% | 239,200 |
| 2008/10/06 | 112.5 | 118.1 | 105.6 | 118.1 | +0.1 | +0.1% | 96,000 |
| 2008/10/03 | 115 | 118 | 108.8 | 118 | -0.8 | -0.7% | 52,000 |
| 2008/10/02 | 122.5 | 122.5 | 114.9 | 118.8 | -3.7 | -3% | 43,200 |
| 2008/10/01 | 119.8 | 122.5 | 116.5 | 122.5 | +0.2 | +0.2% | 14,400 |
| 2008/09/30 | 113.1 | 122.3 | 108.5 | 122.3 | +1.7 | +1.4% | 119,200 |
| 2008/09/29 | 122.6 | 122.6 | 116.9 | 120.6 | +1.7 | +1.4% | 24,000 |
| 2008/09/26 | 122.8 | 122.8 | 118.9 | 118.9 | -3.9 | -3.2% | 10,400 |
| 2008/09/25 | 123 | 123 | 120.6 | 122.8 | +0.3 | +0.2% | 32,000 |
| 2008/09/24 | 122 | 123.4 | 120.6 | 122.5 | ±0 | ±0% | 42,400 |
| 2008/09/22 | 123.8 | 123.8 | 120 | 122.5 | ±0 | ±0% | 24,800 |
| 2008/09/19 | 121.3 | 122.5 | 119 | 122.5 | +1.2 | +1% | 47,200 |
| 2008/09/18 | 120 | 121.3 | 114.4 | 121.3 | -0.6 | -0.5% | 72,000 |
| 2008/09/17 | 122.9 | 124.8 | 120 | 121.9 | -1 | -0.8% | 76,000 |
| 2008/09/16 | 113.4 | 124.1 | 113.4 | 122.9 | +3.3 | +2.8% | 126,400 |
| 2008/09/12 | 119.3 | 119.9 | 118.8 | 119.6 | +0.8 | +0.7% | 20,800 |
| 2008/09/11 | 119.4 | 119.4 | 116.5 | 118.8 | -0.6 | -0.5% | 20,800 |
| 2008/09/10 | 117.3 | 119.4 | 116.3 | 119.4 | +0.6 | +0.5% | 42,400 |
| 2008/09/09 | 118.6 | 118.8 | 115.5 | 118.8 | +1.4 | +1.2% | 44,800 |
| 2008/09/08 | 114.4 | 117.4 | 114.4 | 117.4 | +5 | +4.4% | 37,600 |
| 2008/09/05 | 108.8 | 112.4 | 106.5 | 112.4 | -0.2 | -0.2% | 44,800 |
| 2008/09/04 | 112.5 | 113.5 | 107.6 | 112.6 | +0.1 | +0.1% | 32,800 |
| 2008/09/03 | 112.5 | 114.8 | 111.4 | 112.5 | +2.5 | +2.3% | 24,000 |
4101～
4150
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
