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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,270 | 1,277 | 1,246 | 1,256 | +33 | +2.7% | 139,800 |
| 2017/02/14 | 1,230 | 1,260 | 1,223 | 1,223 | -6 | -0.5% | 111,100 |
| 2017/02/13 | 1,212 | 1,239 | 1,201 | 1,229 | +27 | +2.2% | 71,600 |
| 2017/02/10 | 1,216 | 1,227 | 1,198 | 1,202 | -12 | -1% | 64,900 |
| 2017/02/09 | 1,244 | 1,244 | 1,204 | 1,214 | -25 | -2% | 56,400 |
| 2017/02/08 | 1,230 | 1,247 | 1,217 | 1,239 | +15 | +1.2% | 76,300 |
| 2017/02/07 | 1,200 | 1,228 | 1,190 | 1,224 | +29 | +2.4% | 87,800 |
| 2017/02/06 | 1,171 | 1,198 | 1,168 | 1,195 | +41 | +3.6% | 96,800 |
| 2017/02/03 | 1,186 | 1,202 | 1,141 | 1,154 | -39 | -3.3% | 118,100 |
| 2017/02/02 | 1,203 | 1,224 | 1,188 | 1,193 | -7 | -0.6% | 77,500 |
| 2017/02/01 | 1,175 | 1,228 | 1,173 | 1,200 | +10 | +0.8% | 103,300 |
| 2017/01/31 | 1,187 | 1,236 | 1,179 | 1,190 | -2 | -0.2% | 144,500 |
| 2017/01/30 | 1,178 | 1,197 | 1,161 | 1,192 | +15 | +1.3% | 223,000 |
| 2017/01/27 | 1,189 | 1,198 | 1,171 | 1,177 | -13 | -1.1% | 64,700 |
| 2017/01/26 | 1,192 | 1,208 | 1,178 | 1,190 | +3 | +0.3% | 100,500 |
| 2017/01/25 | 1,171 | 1,209 | 1,171 | 1,187 | +17 | +1.5% | 49,100 |
| 2017/01/24 | 1,170 | 1,173 | 1,148 | 1,170 | +2 | +0.2% | 38,400 |
| 2017/01/23 | 1,187 | 1,192 | 1,154 | 1,168 | -27 | -2.3% | 69,600 |
| 2017/01/20 | 1,182 | 1,201 | 1,177 | 1,195 | +12 | +1% | 35,900 |
| 2017/01/19 | 1,220 | 1,230 | 1,183 | 1,183 | -35 | -2.9% | 73,800 |
| 2017/01/18 | 1,212 | 1,230 | 1,211 | 1,218 | -3 | -0.2% | 34,100 |
| 2017/01/17 | 1,252 | 1,252 | 1,202 | 1,221 | -39 | -3.1% | 70,500 |
| 2017/01/16 | 1,271 | 1,303 | 1,259 | 1,260 | ±0 | ±0% | 63,100 |
| 2017/01/13 | 1,253 | 1,283 | 1,251 | 1,260 | -3 | -0.2% | 32,700 |
| 2017/01/12 | 1,283 | 1,285 | 1,235 | 1,263 | -3 | -0.2% | 89,200 |
| 2017/01/11 | 1,291 | 1,310 | 1,266 | 1,266 | -29 | -2.2% | 62,000 |
| 2017/01/10 | 1,290 | 1,308 | 1,275 | 1,295 | +8 | +0.6% | 112,000 |
| 2017/01/06 | 1,269 | 1,288 | 1,253 | 1,287 | +19 | +1.5% | 80,600 |
| 2017/01/05 | 1,206 | 1,284 | 1,206 | 1,268 | +57 | +4.7% | 134,500 |
| 2017/01/04 | 1,223 | 1,239 | 1,211 | 1,211 | -1 | -0.1% | 68,900 |
| 2016/12/30 | 1,212 | 1,220 | 1,187 | 1,212 | +4 | +0.3% | 57,900 |
| 2016/12/29 | 1,221 | 1,221 | 1,159 | 1,208 | -14 | -1.1% | 83,700 |
| 2016/12/28 | 1,194 | 1,233 | 1,188 | 1,222 | +46 | +3.9% | 104,200 |
| 2016/12/27 | 1,142 | 1,184 | 1,142 | 1,176 | +26 | +2.3% | 63,300 |
| 2016/12/26 | 1,126 | 1,164 | 1,107 | 1,150 | +11 | +1% | 63,100 |
| 2016/12/22 | 1,162 | 1,170 | 1,132 | 1,139 | -28 | -2.4% | 81,000 |
| 2016/12/21 | 1,214 | 1,226 | 1,163 | 1,167 | -53 | -4.3% | 106,200 |
| 2016/12/20 | 1,192 | 1,230 | 1,173 | 1,220 | +32 | +2.7% | 122,600 |
| 2016/12/19 | 1,162 | 1,194 | 1,162 | 1,188 | +27 | +2.3% | 51,300 |
| 2016/12/16 | 1,184 | 1,202 | 1,161 | 1,161 | -23 | -1.9% | 74,200 |
| 2016/12/15 | 1,178 | 1,210 | 1,160 | 1,184 | ±0 | ±0% | 163,600 |
| 2016/12/14 | 1,175 | 1,189 | 1,173 | 1,184 | ±0 | ±0% | 65,600 |
| 2016/12/13 | 1,147 | 1,189 | 1,144 | 1,184 | +37 | +3.2% | 97,600 |
| 2016/12/12 | 1,141 | 1,158 | 1,131 | 1,147 | +6 | +0.5% | 66,600 |
| 2016/12/09 | 1,117 | 1,149 | 1,117 | 1,141 | +16 | +1.4% | 110,400 |
| 2016/12/08 | 1,160 | 1,161 | 1,123 | 1,125 | -38 | -3.3% | 261,400 |
| 2016/12/07 | 1,197 | 1,209 | 1,150 | 1,163 | -50 | -4.1% | 142,400 |
| 2016/12/06 | 1,170 | 1,248 | 1,162 | 1,213 | +73 | +6.4% | 159,700 |
| 2016/12/05 | 1,135 | 1,162 | 1,129 | 1,140 | -17 | -1.5% | 48,700 |
| 2016/12/02 | 1,176 | 1,185 | 1,120 | 1,157 | -19 | -1.6% | 61,900 |
1901～
1950
件表示中 / 2367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 | 36,000円 | +9.6% | - | 0.00% | - | 3.41倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
| ネクストジェン | 101,500円 | +5.1% | +9.8% | 0.99% | 18.46倍 | 1.52倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| Ｗｅｌｂｙ | 37,400円 | +104.0% | - | 0.00% | - | 2.46倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| アイドマＭＣ | 22,800円 | +2.8% | +1.4% | 4.39% | 14.20倍 | 1.01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 |
| イノベーション | 112,300円 | +23.5% | +25.7% | 3.56% | 9.89倍 | 0.88倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
市場注目の銘柄
チャート関連のコラム
