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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,200 | 1,209 | 1,181 | 1,195 | +8 | +0.7% | 84,900 |
| 2017/07/07 | 1,158 | 1,187 | 1,133 | 1,187 | +38 | +3.3% | 171,300 |
| 2017/07/06 | 1,152 | 1,152 | 1,133 | 1,149 | +3 | +0.3% | 50,800 |
| 2017/07/05 | 1,133 | 1,159 | 1,126 | 1,146 | +12 | +1.1% | 101,100 |
| 2017/07/04 | 1,158 | 1,158 | 1,128 | 1,134 | -16 | -1.4% | 75,100 |
| 2017/07/03 | 1,138 | 1,158 | 1,131 | 1,150 | +21 | +1.9% | 75,500 |
| 2017/06/30 | 1,115 | 1,145 | 1,111 | 1,129 | +5 | +0.4% | 84,100 |
| 2017/06/29 | 1,138 | 1,144 | 1,118 | 1,124 | +5 | +0.4% | 140,100 |
| 2017/06/28 | 1,149 | 1,151 | 1,115 | 1,119 | -42 | -3.6% | 82,300 |
| 2017/06/27 | 1,128 | 1,162 | 1,111 | 1,161 | +42 | +3.8% | 118,300 |
| 2017/06/26 | 1,100 | 1,124 | 1,100 | 1,119 | +14 | +1.3% | 47,500 |
| 2017/06/23 | 1,131 | 1,131 | 1,096 | 1,105 | -10 | -0.9% | 100,200 |
| 2017/06/22 | 1,105 | 1,118 | 1,105 | 1,115 | +7 | +0.6% | 59,700 |
| 2017/06/21 | 1,120 | 1,133 | 1,104 | 1,108 | -21 | -1.9% | 141,500 |
| 2017/06/20 | 1,150 | 1,150 | 1,125 | 1,129 | -10 | -0.9% | 116,100 |
| 2017/06/19 | 1,108 | 1,140 | 1,105 | 1,139 | +37 | +3.4% | 115,200 |
| 2017/06/16 | 1,086 | 1,103 | 1,081 | 1,102 | +23 | +2.1% | 60,200 |
| 2017/06/15 | 1,091 | 1,094 | 1,070 | 1,079 | -13 | -1.2% | 86,600 |
| 2017/06/14 | 1,097 | 1,110 | 1,090 | 1,092 | -8 | -0.7% | 66,700 |
| 2017/06/13 | 1,107 | 1,112 | 1,096 | 1,100 | -7 | -0.6% | 71,200 |
| 2017/06/12 | 1,116 | 1,121 | 1,100 | 1,107 | +1 | +0.1% | 62,600 |
| 2017/06/09 | 1,107 | 1,130 | 1,103 | 1,106 | +2 | +0.2% | 70,000 |
| 2017/06/08 | 1,105 | 1,121 | 1,101 | 1,104 | +4 | +0.4% | 81,600 |
| 2017/06/07 | 1,100 | 1,106 | 1,090 | 1,100 | -7 | -0.6% | 97,400 |
| 2017/06/06 | 1,127 | 1,129 | 1,106 | 1,107 | -20 | -1.8% | 110,700 |
| 2017/06/05 | 1,121 | 1,143 | 1,120 | 1,127 | +9 | +0.8% | 80,000 |
| 2017/06/02 | 1,149 | 1,149 | 1,115 | 1,118 | -27 | -2.4% | 135,100 |
| 2017/06/01 | 1,150 | 1,150 | 1,126 | 1,145 | +18 | +1.6% | 91,100 |
| 2017/05/31 | 1,107 | 1,137 | 1,107 | 1,127 | +15 | +1.3% | 79,000 |
| 2017/05/30 | 1,117 | 1,123 | 1,105 | 1,112 | -3 | -0.3% | 79,800 |
| 2017/05/29 | 1,124 | 1,128 | 1,112 | 1,115 | -17 | -1.5% | 116,600 |
| 2017/05/26 | 1,182 | 1,197 | 1,131 | 1,132 | +10 | +0.9% | 352,300 |
| 2017/05/25 | 1,139 | 1,145 | 1,121 | 1,122 | -19 | -1.7% | 120,600 |
| 2017/05/24 | 1,121 | 1,146 | 1,121 | 1,141 | +17 | +1.5% | 95,000 |
| 2017/05/23 | 1,143 | 1,149 | 1,110 | 1,124 | -18 | -1.6% | 126,000 |
| 2017/05/22 | 1,160 | 1,166 | 1,136 | 1,142 | -17 | -1.5% | 113,400 |
| 2017/05/19 | 1,168 | 1,191 | 1,158 | 1,159 | -9 | -0.8% | 77,300 |
| 2017/05/18 | 1,180 | 1,195 | 1,147 | 1,168 | -37 | -3.1% | 145,300 |
| 2017/05/17 | 1,229 | 1,233 | 1,190 | 1,205 | -20 | -1.6% | 136,200 |
| 2017/05/16 | 1,239 | 1,262 | 1,221 | 1,225 | -120 | -8.9% | 232,900 |
| 2017/05/15 | 1,334 | 1,350 | 1,321 | 1,345 | +17 | +1.3% | 61,400 |
| 2017/05/12 | 1,327 | 1,341 | 1,316 | 1,328 | -12 | -0.9% | 47,800 |
| 2017/05/11 | 1,332 | 1,345 | 1,306 | 1,340 | +4 | +0.3% | 65,200 |
| 2017/05/10 | 1,300 | 1,337 | 1,300 | 1,336 | +48 | +3.7% | 115,200 |
| 2017/05/09 | 1,279 | 1,306 | 1,279 | 1,288 | +9 | +0.7% | 54,600 |
| 2017/05/08 | 1,280 | 1,295 | 1,272 | 1,279 | +7 | +0.6% | 62,400 |
| 2017/05/02 | 1,255 | 1,289 | 1,245 | 1,272 | +18 | +1.4% | 76,400 |
| 2017/05/01 | 1,253 | 1,273 | 1,251 | 1,254 | -17 | -1.3% | 64,100 |
| 2017/04/28 | 1,311 | 1,315 | 1,270 | 1,271 | -29 | -2.2% | 58,300 |
| 2017/04/27 | 1,296 | 1,314 | 1,296 | 1,300 | +4 | +0.3% | 116,600 |
1901～
1950
件表示中 / 2466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 | 31,700円 | +12.7% | - | 0.00% | - | 3.42倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。ＲｅＹｕｕ社２５年３月売却へ。ＡＩＦＣ傘下 |
| ファベル | 108,500円 | +10.2% | +21.3% | 2.76% | 11.48倍 | 1.40倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| マーソ | 91,200円 | 0.0% | -77.1% | 0.00% | 129.55倍 | 1.60倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| Ｓイノベション | 85,100円 | +6.1% | +27.7% | 0.00% | 17.22倍 | 2.01倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| エヌジェイＨＤ | 60,300円 | -8.5% | -37.5% | 0.00% | 79.76倍 | 2.06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
