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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,217 | 1,217 | 1,172 | 1,176 | -26 | -2.2% | 55,000 |
| 2016/11/30 | 1,215 | 1,220 | 1,200 | 1,202 | -10 | -0.8% | 53,300 |
| 2016/11/29 | 1,210 | 1,244 | 1,203 | 1,212 | -33 | -2.7% | 81,300 |
| 2016/11/28 | 1,166 | 1,247 | 1,160 | 1,245 | +103 | +9% | 150,200 |
| 2016/11/25 | 1,174 | 1,196 | 1,128 | 1,142 | -32 | -2.7% | 95,800 |
| 2016/11/24 | 1,185 | 1,222 | 1,161 | 1,174 | +73 | +6.6% | 213,600 |
| 2016/11/22 | 1,083 | 1,110 | 1,078 | 1,101 | +9 | +0.8% | 31,300 |
| 2016/11/21 | 1,120 | 1,121 | 1,074 | 1,092 | -20 | -1.8% | 52,500 |
| 2016/11/18 | 1,106 | 1,132 | 1,100 | 1,112 | -1 | -0.1% | 42,500 |
| 2016/11/17 | 1,080 | 1,119 | 1,071 | 1,113 | +52 | +4.9% | 106,900 |
| 2016/11/16 | 1,050 | 1,078 | 1,029 | 1,061 | +45 | +4.4% | 100,600 |
| 2016/11/15 | 1,050 | 1,070 | 1,009 | 1,016 | -152 | -13% | 200,200 |
| 2016/11/14 | 1,089 | 1,187 | 1,089 | 1,168 | +67 | +6.1% | 97,600 |
| 2016/11/11 | 1,153 | 1,153 | 1,100 | 1,101 | -65 | -5.6% | 61,500 |
| 2016/11/10 | 1,150 | 1,169 | 1,110 | 1,166 | +96 | +9% | 74,600 |
| 2016/11/09 | 1,148 | 1,148 | 999 | 1,070 | -65 | -5.7% | 205,300 |
| 2016/11/08 | 1,169 | 1,169 | 1,122 | 1,135 | -15 | -1.3% | 46,500 |
| 2016/11/07 | 1,170 | 1,174 | 1,102 | 1,150 | +33 | +3% | 58,400 |
| 2016/11/04 | 1,155 | 1,159 | 1,055 | 1,117 | -60 | -5.1% | 185,500 |
| 2016/11/02 | 1,241 | 1,241 | 1,160 | 1,177 | -66 | -5.3% | 122,200 |
| 2016/11/01 | 1,275 | 1,275 | 1,241 | 1,243 | -21 | -1.7% | 52,200 |
| 2016/10/31 | 1,301 | 1,322 | 1,261 | 1,264 | +9 | +0.7% | 102,300 |
| 2016/10/28 | 1,299 | 1,315 | 1,241 | 1,255 | -42 | -3.2% | 95,500 |
| 2016/10/27 | 1,272 | 1,306 | 1,265 | 1,297 | +26 | +2% | 62,900 |
| 2016/10/26 | 1,259 | 1,321 | 1,251 | 1,271 | +1 | +0.1% | 97,100 |
| 2016/10/25 | 1,308 | 1,311 | 1,229 | 1,270 | -38 | -2.9% | 117,800 |
| 2016/10/24 | 1,320 | 1,366 | 1,306 | 1,308 | -8 | -0.6% | 82,700 |
| 2016/10/21 | 1,330 | 1,377 | 1,311 | 1,316 | +9 | +0.7% | 133,000 |
| 2016/10/20 | 1,345 | 1,345 | 1,297 | 1,307 | -28 | -2.1% | 111,100 |
| 2016/10/19 | 1,300 | 1,355 | 1,297 | 1,335 | +9 | +0.7% | 121,400 |
| 2016/10/18 | 1,370 | 1,390 | 1,290 | 1,326 | -84 | -6% | 388,800 |
| 2016/10/17 | 1,453 | 1,474 | 1,380 | 1,410 | -39 | -2.7% | 157,200 |
| 2016/10/14 | 1,406 | 1,490 | 1,391 | 1,449 | +46 | +3.3% | 310,800 |
| 2016/10/13 | 1,405 | 1,432 | 1,365 | 1,403 | -20 | -1.4% | 190,700 |
| 2016/10/12 | 1,470 | 1,500 | 1,410 | 1,423 | -47 | -3.2% | 237,800 |
| 2016/10/11 | 1,575 | 1,604 | 1,469 | 1,470 | -78 | -5% | 612,100 |
| 2016/10/07 | 1,508 | 1,549 | 1,470 | 1,548 | +60 | +4% | 372,600 |
| 2016/10/06 | 1,550 | 1,562 | 1,480 | 1,488 | -24 | -1.6% | 313,100 |
| 2016/10/05 | 1,457 | 1,534 | 1,435 | 1,512 | +72 | +5% | 336,400 |
| 2016/10/04 | 1,379 | 1,443 | 1,376 | 1,440 | +31 | +2.2% | 124,700 |
| 2016/10/03 | 1,431 | 1,489 | 1,360 | 1,409 | -37 | -2.6% | 139,000 |
| 2016/09/30 | 1,495 | 1,526 | 1,424 | 1,446 | -85 | -5.6% | 192,600 |
| 2016/09/29 | 1,400 | 1,538 | 1,400 | 1,531 | +117 | +8.3% | 439,400 |
| 2016/09/28 | 1,429 | 1,446 | 1,391 | 1,414 | -8 | -0.6% | 148,100 |
| 2016/09/27 | 1,398 | 1,427 | 1,330 | 1,422 | +27 | +1.9% | 170,600 |
| 2016/09/26 | 1,330 | 1,419 | 1,310 | 1,395 | +66 | +5% | 255,700 |
| 2016/09/23 | 1,255 | 1,330 | 1,233 | 1,329 | +77 | +6.2% | 170,000 |
| 2016/09/21 | 1,216 | 1,255 | 1,198 | 1,252 | +11 | +0.9% | 84,400 |
| 2016/09/20 | 1,240 | 1,286 | 1,216 | 1,241 | -14 | -1.1% | 80,700 |
| 2016/09/16 | 1,340 | 1,343 | 1,236 | 1,255 | -25 | -2% | 200,900 |
1951～
2000
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
