ショーケースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 2,180 | 2,226 | 2,074 | 2,123 | -21 | -1% | 582,100 |
| 2017/11/30 | 2,140 | 2,248 | 2,050 | 2,144 | -46 | -2.1% | 707,600 |
| 2017/11/29 | 2,251 | 2,350 | 2,082 | 2,190 | -107 | -4.7% | 1,277,700 |
| 2017/11/28 | 1,992 | 2,446 | 1,903 | 2,297 | +256 | +12.5% | 1,712,600 |
| 2017/11/27 | 2,138 | 2,221 | 2,011 | 2,041 | ±0 | ±0% | 732,600 |
| 2017/11/24 | 1,862 | 2,073 | 1,851 | 2,041 | +161 | +8.6% | 615,400 |
| 2017/11/22 | 1,858 | 1,977 | 1,805 | 1,880 | +21 | +1.1% | 784,500 |
| 2017/11/21 | 1,752 | 1,895 | 1,730 | 1,859 | +112 | +6.4% | 764,200 |
| 2017/11/20 | 1,694 | 1,747 | 1,659 | 1,747 | +43 | +2.5% | 500,300 |
| 2017/11/17 | 1,640 | 1,715 | 1,601 | 1,704 | +88 | +5.4% | 965,700 |
| 2017/11/16 | 1,550 | 1,630 | 1,512 | 1,616 | +119 | +7.9% | 653,700 |
| 2017/11/15 | 1,479 | 1,645 | 1,436 | 1,497 | +78 | +5.5% | 1,387,600 |
| 2017/11/14 | 1,510 | 1,530 | 1,381 | 1,419 | -124 | -8% | 623,500 |
| 2017/11/13 | 1,606 | 1,606 | 1,524 | 1,543 | -63 | -3.9% | 334,100 |
| 2017/11/10 | 1,561 | 1,634 | 1,556 | 1,606 | +5 | +0.3% | 461,900 |
| 2017/11/09 | 1,615 | 1,677 | 1,536 | 1,601 | -27 | -1.7% | 943,200 |
| 2017/11/08 | 1,630 | 1,647 | 1,596 | 1,628 | +5 | +0.3% | 386,000 |
| 2017/11/07 | 1,594 | 1,630 | 1,574 | 1,623 | +29 | +1.8% | 314,800 |
| 2017/11/06 | 1,573 | 1,600 | 1,530 | 1,594 | +25 | +1.6% | 264,500 |
| 2017/11/02 | 1,562 | 1,570 | 1,512 | 1,569 | ±0 | ±0% | 315,300 |
| 2017/11/01 | 1,590 | 1,636 | 1,560 | 1,569 | -7 | -0.4% | 479,400 |
| 2017/10/31 | 1,559 | 1,577 | 1,538 | 1,576 | -8 | -0.5% | 216,000 |
| 2017/10/30 | 1,552 | 1,586 | 1,501 | 1,584 | +30 | +1.9% | 517,000 |
| 2017/10/27 | 1,540 | 1,596 | 1,523 | 1,554 | +17 | +1.1% | 518,700 |
| 2017/10/26 | 1,540 | 1,586 | 1,488 | 1,537 | +34 | +2.3% | 684,100 |
| 2017/10/25 | 1,607 | 1,625 | 1,470 | 1,503 | -122 | -7.5% | 1,080,500 |
| 2017/10/24 | 1,732 | 1,773 | 1,608 | 1,625 | -125 | -7.1% | 1,672,500 |
| 2017/10/23 | 1,677 | 1,758 | 1,632 | 1,750 | +120 | +7.4% | 2,326,200 |
| 2017/10/20 | 1,552 | 1,677 | 1,521 | 1,630 | +38 | +2.4% | 3,055,100 |
| 2017/10/19 | 1,592 | 1,862 | 1,544 | 1,592 | -40 | -2.5% | 5,720,400 |
| 2017/10/18 | 1,795 | 1,930 | 1,591 | 1,632 | -52 | -3.1% | 6,939,000 |
| 2017/10/17 | 1,380 | 1,684 | 1,375 | 1,684 | +300 | +21.7% | 5,655,800 |
| 2017/10/16 | 1,086 | 1,384 | 1,086 | 1,384 | +300 | +27.7% | 2,571,800 |
| 2017/10/13 | 1,093 | 1,093 | 1,076 | 1,084 | -3 | -0.3% | 46,400 |
| 2017/10/12 | 1,093 | 1,102 | 1,082 | 1,087 | +14 | +1.3% | 27,200 |
| 2017/10/11 | 1,115 | 1,119 | 1,070 | 1,073 | -39 | -3.5% | 100,800 |
| 2017/10/10 | 1,115 | 1,127 | 1,104 | 1,112 | +13 | +1.2% | 29,800 |
| 2017/10/06 | 1,096 | 1,111 | 1,095 | 1,099 | +2 | +0.2% | 26,800 |
| 2017/10/05 | 1,122 | 1,129 | 1,095 | 1,097 | -15 | -1.3% | 43,200 |
| 2017/10/04 | 1,125 | 1,134 | 1,110 | 1,112 | -17 | -1.5% | 29,600 |
| 2017/10/03 | 1,128 | 1,140 | 1,113 | 1,129 | +8 | +0.7% | 64,900 |
| 2017/10/02 | 1,131 | 1,144 | 1,114 | 1,121 | -10 | -0.9% | 41,300 |
| 2017/09/29 | 1,122 | 1,143 | 1,121 | 1,131 | +9 | +0.8% | 78,300 |
| 2017/09/28 | 1,125 | 1,125 | 1,105 | 1,122 | +10 | +0.9% | 32,800 |
| 2017/09/27 | 1,090 | 1,120 | 1,088 | 1,112 | +15 | +1.4% | 57,200 |
| 2017/09/26 | 1,056 | 1,123 | 1,048 | 1,097 | +35 | +3.3% | 199,300 |
| 2017/09/25 | 1,078 | 1,114 | 1,039 | 1,062 | -24 | -2.2% | 100,100 |
| 2017/09/22 | 1,101 | 1,101 | 1,068 | 1,086 | -6 | -0.5% | 27,800 |
| 2017/09/21 | 1,113 | 1,127 | 1,092 | 1,092 | -8 | -0.7% | 45,100 |
| 2017/09/20 | 1,085 | 1,150 | 1,082 | 1,100 | +11 | +1% | 94,900 |
1901～
1950
件表示中 / 2564件
類似銘柄と比較する
現在ご覧いただいている「ショーケース」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 |
|---|---|---|---|---|---|---|---|---|
| ショーケース | 33,500円 | -45.3% | - | 0.00% | 3.19倍 | 1.49倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| ＫＹＣＯＭ | 65,400円 | +7.2% | +9.5% | 1.53% | 7.07倍 | 0.74倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| アイドマＭＣ | 24,900円 | -10.5% | -21.5% | 4.02% | 13.03倍 | 0.99倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＺＵＵ | 70,800円 | +13.6% | +131.5% | 0.00% | 1123.81倍 | 2.55倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| エヌジェイＨＤ | 61,300円 | +8.8% | +319.4% | 0.00% | 29.50倍 | 2.02倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
市場注目の銘柄
チャート関連のコラム
