白洋舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,297 | 2,297 | 2,242 | 2,256 | -41 | -1.8% | 4,700 |
| 2024/09/05 | 2,250 | 2,299 | 2,250 | 2,297 | +47 | +2.1% | 2,600 |
| 2024/09/04 | 2,306 | 2,306 | 2,249 | 2,250 | -56 | -2.4% | 8,000 |
| 2024/09/03 | 2,305 | 2,322 | 2,276 | 2,306 | +19 | +0.8% | 6,500 |
| 2024/09/02 | 2,311 | 2,324 | 2,280 | 2,287 | -36 | -1.5% | 6,700 |
| 2024/08/30 | 2,320 | 2,335 | 2,303 | 2,323 | +17 | +0.7% | 3,900 |
| 2024/08/29 | 2,345 | 2,345 | 2,301 | 2,306 | -18 | -0.8% | 4,800 |
| 2024/08/28 | 2,374 | 2,374 | 2,324 | 2,324 | -37 | -1.6% | 3,800 |
| 2024/08/27 | 2,351 | 2,376 | 2,313 | 2,361 | +20 | +0.9% | 4,200 |
| 2024/08/26 | 2,338 | 2,350 | 2,311 | 2,341 | +31 | +1.3% | 4,100 |
| 2024/08/23 | 2,277 | 2,325 | 2,277 | 2,310 | +33 | +1.4% | 8,000 |
| 2024/08/22 | 2,294 | 2,294 | 2,270 | 2,277 | +4 | +0.2% | 1,800 |
| 2024/08/21 | 2,269 | 2,281 | 2,251 | 2,273 | -8 | -0.4% | 1,500 |
| 2024/08/20 | 2,293 | 2,293 | 2,281 | 2,281 | +17 | +0.8% | 1,300 |
| 2024/08/19 | 2,280 | 2,280 | 2,250 | 2,264 | ±0 | ±0% | 4,700 |
| 2024/08/16 | 2,271 | 2,287 | 2,248 | 2,264 | -6 | -0.3% | 7,600 |
| 2024/08/15 | 2,240 | 2,284 | 2,240 | 2,270 | +24 | +1.1% | 9,200 |
| 2024/08/14 | 2,280 | 2,280 | 2,215 | 2,246 | +16 | +0.7% | 17,500 |
| 2024/08/13 | 2,095 | 2,230 | 2,095 | 2,230 | +135 | +6.4% | 8,900 |
| 2024/08/09 | 2,151 | 2,151 | 2,088 | 2,095 | -56 | -2.6% | 10,400 |
| 2024/08/08 | 2,185 | 2,208 | 2,151 | 2,151 | +7 | +0.3% | 7,300 |
| 2024/08/07 | 2,150 | 2,190 | 2,040 | 2,144 | +94 | +4.6% | 11,400 |
| 2024/08/06 | 2,070 | 2,200 | 2,050 | 2,050 | +190 | +10.2% | 17,200 |
| 2024/08/05 | 2,000 | 2,097 | 1,860 | 1,860 | -245 | -11.6% | 37,400 |
| 2024/08/02 | 2,240 | 2,240 | 2,088 | 2,105 | -187 | -8.2% | 30,900 |
| 2024/08/01 | 2,330 | 2,330 | 2,246 | 2,292 | -38 | -1.6% | 11,500 |
| 2024/07/31 | 2,320 | 2,336 | 2,299 | 2,330 | +30 | +1.3% | 11,600 |
| 2024/07/30 | 2,365 | 2,379 | 2,300 | 2,300 | -77 | -3.2% | 22,200 |
| 2024/07/29 | 2,357 | 2,380 | 2,356 | 2,377 | +20 | +0.8% | 4,200 |
| 2024/07/26 | 2,374 | 2,374 | 2,350 | 2,357 | -4 | -0.2% | 3,800 |
| 2024/07/25 | 2,360 | 2,417 | 2,353 | 2,361 | -37 | -1.5% | 6,900 |
| 2024/07/24 | 2,420 | 2,442 | 2,391 | 2,398 | -28 | -1.2% | 4,700 |
| 2024/07/23 | 2,419 | 2,455 | 2,419 | 2,426 | -4 | -0.2% | 6,200 |
| 2024/07/22 | 2,430 | 2,435 | 2,408 | 2,430 | +13 | +0.5% | 5,600 |
| 2024/07/19 | 2,396 | 2,417 | 2,383 | 2,417 | +28 | +1.2% | 3,700 |
| 2024/07/18 | 2,387 | 2,399 | 2,375 | 2,389 | +7 | +0.3% | 5,600 |
| 2024/07/17 | 2,360 | 2,384 | 2,360 | 2,382 | +22 | +0.9% | 3,400 |
| 2024/07/16 | 2,377 | 2,384 | 2,360 | 2,360 | -8 | -0.3% | 5,200 |
| 2024/07/12 | 2,347 | 2,368 | 2,342 | 2,368 | +16 | +0.7% | 3,500 |
| 2024/07/11 | 2,358 | 2,360 | 2,335 | 2,352 | +20 | +0.9% | 2,600 |
| 2024/07/10 | 2,392 | 2,392 | 2,330 | 2,332 | -20 | -0.9% | 7,400 |
| 2024/07/09 | 2,384 | 2,389 | 2,352 | 2,352 | -33 | -1.4% | 9,800 |
| 2024/07/08 | 2,369 | 2,386 | 2,360 | 2,385 | +16 | +0.7% | 6,100 |
| 2024/07/05 | 2,367 | 2,369 | 2,316 | 2,369 | +10 | +0.4% | 17,200 |
| 2024/07/04 | 2,384 | 2,384 | 2,358 | 2,359 | -2 | -0.1% | 5,800 |
| 2024/07/03 | 2,381 | 2,382 | 2,361 | 2,361 | -17 | -0.7% | 7,100 |
| 2024/07/02 | 2,408 | 2,408 | 2,378 | 2,378 | -17 | -0.7% | 3,600 |
| 2024/07/01 | 2,406 | 2,410 | 2,375 | 2,395 | -3 | -0.1% | 6,400 |
| 2024/06/28 | 2,376 | 2,406 | 2,369 | 2,398 | +22 | +0.9% | 5,600 |
| 2024/06/27 | 2,351 | 2,394 | 2,350 | 2,376 | -40 | -1.7% | 10,000 |
201～
250
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「白洋舎」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 |
|---|---|---|---|---|---|---|---|---|
| 白洋舎 | 328,000円 | +1.0% | +2.8% | 1.83% | 6.38倍 | 1.19倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＡＶｉＣ | 206,400円 | +30.1% | +51.5% | 0.00% | 28.61倍 | 7.11倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| マイクロアド | 46,100円 | +9.4% | +23.8% | 0.00% | 419.09倍 | 3.74倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
