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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 151.7 | 151.7 | 147.1 | 151.3 | +2.5 | +1.7% | 55,200 |
| 2007/06/21 | 146.7 | 150.4 | 146.7 | 148.8 | +1.7 | +1.2% | 76,800 |
| 2007/06/20 | 146.7 | 147.9 | 146.7 | 147.1 | +0.8 | +0.5% | 28,800 |
| 2007/06/19 | 145.8 | 147.1 | 145.8 | 146.3 | +0.5 | +0.3% | 38,400 |
| 2007/06/18 | 145.8 | 150 | 145.8 | 145.8 | ±0 | ±0% | 57,600 |
| 2007/06/15 | 150 | 155.4 | 145.4 | 145.8 | -5 | -3.3% | 153,600 |
| 2007/06/14 | 149.6 | 151.7 | 148.8 | 150.8 | +3.7 | +2.5% | 14,400 |
| 2007/06/13 | 149.6 | 149.6 | 145.8 | 147.1 | -3.3 | -2.2% | 28,800 |
| 2007/06/12 | 154.2 | 154.2 | 148.8 | 150.4 | -5.9 | -3.8% | 52,800 |
| 2007/06/11 | 158.3 | 158.3 | 155.4 | 156.3 | -1.6 | -1% | 91,200 |
| 2007/06/08 | 159.6 | 160 | 154.2 | 157.9 | -1.3 | -0.8% | 194,400 |
| 2007/06/07 | 153.3 | 159.2 | 150.8 | 159.2 | +12.1 | +8.2% | 324,000 |
| 2007/06/06 | 140 | 147.1 | 140 | 147.1 | +7.1 | +5.1% | 103,200 |
| 2007/06/05 | 141.7 | 141.7 | 140 | 140 | -2.1 | -1.5% | 86,400 |
| 2007/06/04 | 143.3 | 143.8 | 140.4 | 142.1 | +2.5 | +1.8% | 84,000 |
| 2007/06/01 | 138.3 | 140.4 | 138.3 | 139.6 | +2.9 | +2.1% | 74,400 |
| 2007/05/31 | 136.3 | 137.5 | 135.8 | 136.7 | +1.7 | +1.3% | 108,000 |
| 2007/05/30 | 133.3 | 135.4 | 133.3 | 135 | +0.8 | +0.6% | 38,400 |
| 2007/05/29 | 134.6 | 135.4 | 130.8 | 134.2 | ±0 | ±0% | 62,400 |
| 2007/05/28 | 131.3 | 135.4 | 130.4 | 134.2 | +3.8 | +2.9% | 84,000 |
| 2007/05/25 | 127.9 | 130.8 | 127.9 | 130.4 | +2.1 | +1.6% | 48,000 |
| 2007/05/24 | 127.1 | 128.3 | 125.8 | 128.3 | +0.8 | +0.6% | 62,400 |
| 2007/05/23 | 128.3 | 130.4 | 127.1 | 127.5 | +1.2 | +1% | 62,400 |
| 2007/05/22 | 125 | 126.3 | 123.3 | 126.3 | +1.3 | +1% | 60,000 |
| 2007/05/21 | 124.6 | 125 | 123.3 | 125 | +3.3 | +2.7% | 14,400 |
| 2007/05/18 | 123.8 | 123.8 | 120.8 | 121.7 | +0.4 | +0.3% | 108,000 |
| 2007/05/17 | 121.7 | 122.1 | 120 | 121.3 | ±0 | ±0% | 165,600 |
| 2007/05/16 | 120.8 | 122.1 | 120.8 | 121.3 | +0.5 | +0.4% | 55,200 |
| 2007/05/15 | 123.3 | 127.1 | 118.3 | 120.8 | -3.4 | -2.7% | 96,000 |
| 2007/05/14 | 131.3 | 131.3 | 123.8 | 124.2 | -2.9 | -2.3% | 79,200 |
| 2007/05/11 | 130.8 | 130.8 | 125.8 | 127.1 | -4.6 | -3.5% | 72,000 |
| 2007/05/10 | 135 | 135.8 | 131.3 | 131.7 | -3.3 | -2.4% | 52,800 |
| 2007/05/09 | 126.7 | 135 | 126.7 | 135 | +8.3 | +6.6% | 115,200 |
| 2007/05/08 | 127.1 | 127.9 | 126.7 | 126.7 | +0.4 | +0.3% | 79,200 |
| 2007/05/07 | 127.1 | 127.9 | 126.3 | 126.3 | +0.5 | +0.4% | 103,200 |
| 2007/05/02 | 128.8 | 128.8 | 125.8 | 125.8 | ±0 | ±0% | 96,000 |
| 2007/05/01 | 120.8 | 125.8 | 119.2 | 125.8 | +5.4 | +4.5% | 105,600 |
| 2007/04/27 | 121.7 | 121.7 | 118.8 | 120.4 | -1.3 | -1.1% | 88,800 |
| 2007/04/26 | 121.7 | 121.7 | 120.8 | 121.7 | +0.9 | +0.7% | 69,600 |
| 2007/04/25 | 121.7 | 123.8 | 120.4 | 120.8 | -1.3 | -1.1% | 91,200 |
| 2007/04/24 | 123.3 | 124.2 | 119.2 | 122.1 | -1.2 | -1% | 247,200 |
| 2007/04/23 | 127.1 | 128.3 | 123.3 | 123.3 | -1.7 | -1.4% | 93,600 |
| 2007/04/20 | 125.4 | 126.3 | 125 | 125 | +0.4 | +0.3% | 86,400 |
| 2007/04/19 | 125 | 125 | 122.5 | 124.6 | -2.5 | -2% | 244,800 |
| 2007/04/18 | 130.4 | 130.4 | 126.3 | 127.1 | -1.2 | -0.9% | 110,400 |
| 2007/04/17 | 127.5 | 130.8 | 127.5 | 128.3 | +2.5 | +2% | 343,200 |
| 2007/04/16 | 136.3 | 137.9 | 125.8 | 125.8 | -14.6 | -10.4% | 336,000 |
| 2007/04/13 | 144.2 | 144.6 | 136.3 | 140.4 | -0.4 | -0.3% | 148,800 |
| 2007/04/12 | 141.3 | 141.3 | 138.3 | 140.8 | +0.4 | +0.3% | 57,600 |
| 2007/04/11 | 138.3 | 140.8 | 136.7 | 140.4 | +0.8 | +0.6% | 220,800 |
4351～
4400
件表示中 / 4610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 | 22,400円 | +5.1% | - | 0.00% | 22400.00倍 | 0.68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 |
| 電算シスＨＤ | 236,000円 | +10.2% | +39.3% | 3.39% | 9.95倍 | 1.14倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| セレス | 210,000円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ユーザローカル | 153,400円 | +13.0% | +7.2% | 0.72% | 19.32倍 | 3.08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 |
| システムリサーチ | 148,500円 | +14.6% | +12.5% | 4.04% | 11.19倍 | 2.34倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
