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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,050 | 1,050 | 952.5 | 973.8 | -90 | -8.5% | 111,200 |
| 2015/09/03 | 1,102.5 | 1,131.3 | 1,063.8 | 1,063.8 | -21.2 | -2% | 118,000 |
| 2015/09/02 | 1,061.3 | 1,135 | 1,061.3 | 1,085 | -11.3 | -1% | 86,000 |
| 2015/09/01 | 1,170 | 1,175 | 1,085 | 1,096.3 | -123.7 | -10.1% | 136,800 |
| 2015/08/31 | 1,098.8 | 1,220 | 1,088.8 | 1,220 | +175 | +16.7% | 322,000 |
| 2015/08/28 | 1,025 | 1,061.3 | 1,022.5 | 1,045 | +32.5 | +3.2% | 56,400 |
| 2015/08/27 | 1,010 | 1,048.8 | 981.3 | 1,012.5 | +10 | +1% | 69,600 |
| 2015/08/26 | 1,021.3 | 1,025 | 955 | 1,002.5 | +68.7 | +7.4% | 107,600 |
| 2015/08/25 | 946.3 | 1,100 | 885 | 933.8 | -117.5 | -11.2% | 302,800 |
| 2015/08/24 | 1,130 | 1,181.3 | 1,051.3 | 1,051.3 | -175 | -14.3% | 215,600 |
| 2015/08/21 | 1,200 | 1,252.5 | 1,200 | 1,226.3 | -56.2 | -4.4% | 56,800 |
| 2015/08/20 | 1,250 | 1,285 | 1,200 | 1,282.5 | +17.5 | +1.4% | 98,000 |
| 2015/08/19 | 1,270 | 1,282.5 | 1,252.5 | 1,265 | -5 | -0.4% | 53,600 |
| 2015/08/18 | 1,280 | 1,287.5 | 1,262.5 | 1,270 | +12.5 | +1% | 46,800 |
| 2015/08/17 | 1,272.5 | 1,290 | 1,255 | 1,257.5 | -90 | -6.7% | 96,400 |
| 2015/08/14 | 1,332.5 | 1,360 | 1,307.5 | 1,347.5 | +65 | +5.1% | 148,000 |
| 2015/08/13 | 1,287.5 | 1,330 | 1,280 | 1,282.5 | +17.5 | +1.4% | 60,000 |
| 2015/08/12 | 1,290 | 1,292.5 | 1,255 | 1,265 | -30 | -2.3% | 62,800 |
| 2015/08/11 | 1,297.5 | 1,312.5 | 1,282.5 | 1,295 | -2.5 | -0.2% | 42,400 |
| 2015/08/10 | 1,325 | 1,345 | 1,282.5 | 1,297.5 | -52.5 | -3.9% | 95,200 |
| 2015/08/07 | 1,407.5 | 1,430 | 1,340 | 1,350 | -32.5 | -2.4% | 78,400 |
| 2015/08/06 | 1,305 | 1,395 | 1,300 | 1,382.5 | +100 | +7.8% | 149,200 |
| 2015/08/05 | 1,277.5 | 1,307.5 | 1,265 | 1,282.5 | -17.5 | -1.3% | 103,600 |
| 2015/08/04 | 1,340 | 1,367.5 | 1,282.5 | 1,300 | -65 | -4.8% | 140,000 |
| 2015/08/03 | 1,432.5 | 1,460 | 1,365 | 1,365 | -57.5 | -4% | 100,800 |
| 2015/07/31 | 1,377.5 | 1,445 | 1,370 | 1,422.5 | +55 | +4% | 132,400 |
| 2015/07/30 | 1,380 | 1,407.5 | 1,340 | 1,367.5 | +7.5 | +0.6% | 114,000 |
| 2015/07/29 | 1,452.5 | 1,452.5 | 1,337.5 | 1,360 | -72.5 | -5.1% | 210,400 |
| 2015/07/28 | 1,425 | 1,452.5 | 1,400 | 1,432.5 | -17.5 | -1.2% | 90,400 |
| 2015/07/27 | 1,480 | 1,502.5 | 1,407.5 | 1,450 | -75 | -4.9% | 250,000 |
| 2015/07/24 | 1,525 | 1,582.5 | 1,515 | 1,525 | -17.5 | -1.1% | 138,800 |
| 2015/07/23 | 1,610 | 1,620 | 1,522.5 | 1,542.5 | -42.5 | -2.7% | 206,000 |
| 2015/07/22 | 1,627.5 | 1,700 | 1,552.5 | 1,585 | -55 | -3.4% | 455,200 |
| 2015/07/21 | 1,822.5 | 1,822.5 | 1,612.5 | 1,640 | -207.5 | -11.2% | 1,122,400 |
| 2015/07/17 | 1,745 | 1,895 | 1,680 | 1,847.5 | +202.5 | +12.3% | 4,316,800 |
| 2015/07/16 | 1,645 | 1,645 | 1,645 | 1,645 | +250 | +17.9% | 409,600 |
| 2015/07/15 | 1,325 | 1,400 | 1,325 | 1,395 | +50 | +3.7% | 62,400 |
| 2015/07/14 | 1,315 | 1,352.5 | 1,312.5 | 1,345 | +80 | +6.3% | 54,000 |
| 2015/07/13 | 1,262.5 | 1,282.5 | 1,262.5 | 1,265 | +7.5 | +0.6% | 26,000 |
| 2015/07/10 | 1,302.5 | 1,307.5 | 1,257.5 | 1,257.5 | -35 | -2.7% | 33,200 |
| 2015/07/09 | 1,275 | 1,325 | 1,160 | 1,292.5 | -50 | -3.7% | 161,200 |
| 2015/07/08 | 1,447.5 | 1,447.5 | 1,340 | 1,342.5 | -102.5 | -7.1% | 68,400 |
| 2015/07/07 | 1,357.5 | 1,457.5 | 1,357.5 | 1,445 | +110 | +8.2% | 86,400 |
| 2015/07/06 | 1,357.5 | 1,377.5 | 1,325 | 1,335 | -67.5 | -4.8% | 51,600 |
| 2015/07/03 | 1,417.5 | 1,432.5 | 1,390 | 1,402.5 | +7.5 | +0.5% | 29,600 |
| 2015/07/02 | 1,412.5 | 1,467.5 | 1,390 | 1,395 | -25 | -1.8% | 62,400 |
| 2015/07/01 | 1,400 | 1,440 | 1,362.5 | 1,420 | +37.5 | +2.7% | 32,800 |
| 2015/06/30 | 1,330 | 1,430 | 1,330 | 1,382.5 | +32.5 | +2.4% | 59,200 |
| 2015/06/29 | 1,422.5 | 1,437.5 | 1,350 | 1,350 | -122.5 | -8.3% | 149,200 |
| 2015/06/26 | 1,510 | 1,510 | 1,465 | 1,472.5 | -45 | -3% | 64,000 |
2251～
2300
件表示中 / 2366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 |
| ココペリ | 38,000円 | +9.8% | +92.5% | 0.00% | 95.95倍 | 1.63倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| イノベーション | 112,300円 | +23.5% | +25.7% | 3.56% | 9.89倍 | 0.87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 |
| アイドマＭＣ | 22,800円 | +2.8% | +1.4% | 4.39% | 14.19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 |
| ｆｏｎｆｕｎ | 84,800円 | +81.6% | +77.2% | 0.00% | 20.21倍 | 3.64倍 |
|
ＳＭＳ使う販促ツールに強み。ソフトウェア開発、ＩＴ人材派遣育成中。リモートメールも |
市場注目の銘柄
チャート関連のコラム
