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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 167.5 | 180 | 167.1 | 180 | +8.3 | +4.8% | 729,600 |
| 2007/01/25 | 179.2 | 180.4 | 170.8 | 171.7 | -6.2 | -3.5% | 698,400 |
| 2007/01/24 | 173.3 | 179.6 | 170.8 | 177.9 | +2.5 | +1.4% | 1,082,400 |
| 2007/01/23 | 161.3 | 184.2 | 161.3 | 175.4 | +12.1 | +7.4% | 3,151,200 |
| 2007/01/22 | 164.2 | 170 | 160.8 | 163.3 | +5.4 | +3.4% | 1,564,800 |
| 2007/01/19 | 154.2 | 159.6 | 151.7 | 157.9 | +3.7 | +2.4% | 924,000 |
| 2007/01/18 | 147.1 | 156.3 | 147.1 | 154.2 | +7.1 | +4.8% | 957,600 |
| 2007/01/17 | 150 | 150 | 145 | 147.1 | -2.5 | -1.7% | 979,200 |
| 2007/01/16 | 146.7 | 150.4 | 144.6 | 149.6 | +1.7 | +1.1% | 453,600 |
| 2007/01/15 | 155.4 | 156.3 | 144.2 | 147.9 | -7.5 | -4.8% | 655,200 |
| 2007/01/12 | 153.3 | 157.1 | 151.3 | 155.4 | +3.7 | +2.4% | 513,600 |
| 2007/01/11 | 150.8 | 152.1 | 150.8 | 151.7 | +1.7 | +1.1% | 156,000 |
| 2007/01/10 | 151.3 | 154.2 | 150 | 150 | -1.3 | -0.9% | 211,200 |
| 2007/01/09 | 147.5 | 153.3 | 146.7 | 151.3 | +3.8 | +2.6% | 408,000 |
| 2007/01/05 | 144.6 | 147.5 | 144.2 | 147.5 | +2.5 | +1.7% | 398,400 |
| 2007/01/04 | 146.3 | 147.9 | 145 | 145 | -1.3 | -0.9% | 103,200 |
| 2006/12/29 | 144.6 | 146.3 | 142.9 | 146.3 | +3.4 | +2.4% | 144,000 |
| 2006/12/28 | 146.7 | 148.8 | 142.1 | 142.9 | -5 | -3.4% | 393,600 |
| 2006/12/27 | 152.5 | 155.4 | 147.1 | 147.9 | -3.4 | -2.2% | 379,200 |
| 2006/12/26 | 148.8 | 152.5 | 146.3 | 151.3 | +1.7 | +1.1% | 573,600 |
| 2006/12/25 | 150 | 150 | 142.9 | 149.6 | ±0 | ±0% | 398,400 |
| 2006/12/22 | 152.5 | 152.9 | 148.3 | 149.6 | -3.3 | -2.2% | 312,000 |
| 2006/12/21 | 156.7 | 156.7 | 151.7 | 152.9 | -4.6 | -2.9% | 302,400 |
| 2006/12/20 | 157.9 | 163.3 | 156.7 | 157.5 | -0.4 | -0.3% | 225,600 |
| 2006/12/19 | 164.2 | 167.9 | 157.5 | 157.9 | -7.5 | -4.5% | 393,600 |
| 2006/12/18 | 159.6 | 166.3 | 157.1 | 165.4 | +9.1 | +5.8% | 415,200 |
| 2006/12/15 | 157.5 | 159.6 | 155.8 | 156.3 | +1.3 | +0.8% | 271,200 |
| 2006/12/14 | 156.3 | 156.7 | 153.8 | 155 | -1.3 | -0.8% | 146,400 |
| 2006/12/13 | 158.8 | 160 | 155 | 156.3 | -5.4 | -3.3% | 307,200 |
| 2006/12/12 | 163.8 | 165 | 158.3 | 161.7 | -3.3 | -2% | 232,800 |
| 2006/12/11 | 161.3 | 165 | 158.3 | 165 | +3.3 | +2% | 314,400 |
| 2006/12/08 | 165 | 167.5 | 159.6 | 161.7 | -4.1 | -2.5% | 168,000 |
| 2006/12/07 | 170.8 | 171.3 | 164.6 | 165.8 | -5 | -2.9% | 331,200 |
| 2006/12/06 | 164.6 | 170.8 | 160.8 | 170.8 | +6.2 | +3.8% | 506,400 |
| 2006/12/05 | 164.2 | 164.6 | 160.4 | 164.6 | +3.8 | +2.4% | 403,200 |
| 2006/12/04 | 157.5 | 162.9 | 157.5 | 160.8 | +3.3 | +2.1% | 177,600 |
| 2006/12/01 | 160.8 | 160.8 | 155.8 | 157.5 | -3.8 | -2.4% | 175,200 |
| 2006/11/30 | 164.6 | 164.6 | 159.2 | 161.3 | -0.4 | -0.2% | 136,800 |
| 2006/11/29 | 160 | 164.6 | 160 | 161.7 | +2.5 | +1.6% | 148,800 |
| 2006/11/28 | 152.5 | 161.7 | 152.5 | 159.2 | +2.9 | +1.9% | 194,400 |
| 2006/11/27 | 151.3 | 157.5 | 149.6 | 156.3 | +5.5 | +3.6% | 194,400 |
| 2006/11/24 | 144.6 | 151.3 | 143.8 | 150.8 | -2.1 | -1.4% | 242,400 |
| 2006/11/22 | 141.3 | 154.2 | 137.5 | 152.9 | +10.4 | +7.3% | 314,400 |
| 2006/11/21 | 144.2 | 147.9 | 135.8 | 142.5 | -2.5 | -1.7% | 280,800 |
| 2006/11/20 | 153.8 | 153.8 | 145 | 145 | -14.2 | -8.9% | 273,600 |
| 2006/11/17 | 162.5 | 165.8 | 158.3 | 159.2 | -5.8 | -3.5% | 146,400 |
| 2006/11/16 | 171.7 | 171.7 | 164.6 | 165 | -4.6 | -2.7% | 256,800 |
| 2006/11/15 | 178.8 | 178.8 | 168.3 | 169.6 | -5.4 | -3.1% | 201,600 |
| 2006/11/14 | 169.2 | 176.3 | 169.2 | 175 | +5.8 | +3.4% | 172,800 |
| 2006/11/13 | 168.3 | 169.2 | 162.5 | 169.2 | -3.3 | -1.9% | 249,600 |
4451～
4500
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
