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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 908.8 | 917.5 | 875 | 886.3 | -40 | -4.3% | 114,800 |
| 2015/09/30 | 931.3 | 955 | 910 | 926.3 | +5 | +0.5% | 19,200 |
| 2015/09/29 | 962.5 | 962.5 | 900 | 921.3 | -33.7 | -3.5% | 35,600 |
| 2015/09/28 | 945 | 960 | 938.8 | 955 | +1.2 | +0.1% | 11,600 |
| 2015/09/25 | 948.8 | 958.8 | 933.8 | 953.8 | +17.5 | +1.9% | 22,800 |
| 2015/09/24 | 960 | 968.8 | 928.8 | 936.3 | -58.7 | -5.9% | 41,600 |
| 2015/09/18 | 972.5 | 995 | 950 | 995 | +40 | +4.2% | 33,600 |
| 2015/09/17 | 975 | 978.8 | 942.5 | 955 | +5 | +0.5% | 46,000 |
| 2015/09/16 | 976.3 | 1,020 | 947.5 | 950 | -12.5 | -1.3% | 78,800 |
| 2015/09/15 | 975 | 1,048.8 | 962.5 | 962.5 | -12.5 | -1.3% | 42,400 |
| 2015/09/14 | 1,025 | 1,025 | 953.8 | 975 | +2.5 | +0.3% | 29,600 |
| 2015/09/11 | 971.3 | 998.8 | 947.5 | 972.5 | +6.2 | +0.6% | 33,600 |
| 2015/09/10 | 925 | 982.5 | 925 | 966.3 | -3.7 | -0.4% | 55,200 |
| 2015/09/09 | 948.8 | 982.5 | 941.3 | 970 | +56.2 | +6.2% | 58,000 |
| 2015/09/08 | 950 | 962.5 | 902.5 | 913.8 | -32.5 | -3.4% | 47,200 |
| 2015/09/07 | 962.5 | 975 | 911.3 | 946.3 | -27.5 | -2.8% | 88,400 |
| 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 |
2401～
2450
件表示中 / 2532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 | 33,600円 | +12.7% | - | 0.00% | - | 3.62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 |
| バリオセキュア | 76,200円 | +11.4% | +20.8% | 0.00% | 8.63倍 | 0.58倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| イルグルム | 53,800円 | +32.0% | +17.3% | 1.47% | 33.36倍 | 1.82倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| オプロ | 149,200円 | +22.8% | +1.9% | 0.00% | 22.52倍 | 2.88倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| エスピーオー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
