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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 134.2 | 134.2 | 132.5 | 134.2 | -2.1 | -1.5% | 55,200 |
| 2007/07/09 | 133.8 | 136.3 | 133.8 | 136.3 | -2 | -1.4% | 110,400 |
| 2007/07/06 | 138.8 | 139.6 | 137.5 | 138.3 | -1.3 | -0.9% | 28,800 |
| 2007/07/05 | 140.8 | 141.3 | 139.6 | 139.6 | -1.7 | -1.2% | 19,200 |
| 2007/07/04 | 143.3 | 143.3 | 141.3 | 141.3 | -1.6 | -1.1% | 9,600 |
| 2007/07/03 | 141.7 | 142.9 | 141.7 | 142.9 | +1.2 | +0.8% | 12,000 |
| 2007/07/02 | 141.7 | 142.1 | 140.8 | 141.7 | +2.1 | +1.5% | 26,400 |
| 2007/06/29 | 138.8 | 139.6 | 136.7 | 139.6 | -0.8 | -0.6% | 31,200 |
| 2007/06/28 | 141.7 | 141.7 | 140.4 | 140.4 | -1.3 | -0.9% | 21,600 |
| 2007/06/27 | 143.8 | 143.8 | 141.7 | 141.7 | -2.9 | -2% | 24,000 |
| 2007/06/26 | 147.1 | 147.1 | 143.3 | 144.6 | -2.9 | -2% | 45,600 |
| 2007/06/25 | 147.1 | 148.8 | 145.8 | 147.5 | -3.8 | -2.5% | 88,800 |
| 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 |
4401～
4450
件表示中 / 4672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 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80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 |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.50倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＶＲＡＩＮ | 261,200円 | +50.0% | +49.6% | 0.00% | 44.76倍 | 18.57倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| メディアドゥ | 170,900円 | +4.0% | +14.4% | 2.34% | 12.95倍 | 1.47倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| 東邦システム | 124,400円 | +9.6% | +5.7% | 3.62% | 18.03倍 | 2.45倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
