カンセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,890 | 1,915 | 1,884 | 1,885 | -5 | -0.3% | 800 |
| 2022/03/30 | 1,889 | 1,897 | 1,889 | 1,890 | -11 | -0.6% | 400 |
| 2022/03/29 | 1,882 | 1,901 | 1,880 | 1,901 | +19 | +1% | 1,600 |
| 2022/03/28 | 1,900 | 1,900 | 1,880 | 1,882 | -18 | -0.9% | 700 |
| 2022/03/25 | 1,860 | 1,900 | 1,860 | 1,900 | +45 | +2.4% | 2,100 |
| 2022/03/24 | 1,855 | 1,855 | 1,855 | 1,855 | +8 | +0.4% | 300 |
| 2022/03/23 | 1,842 | 1,849 | 1,830 | 1,847 | +5 | +0.3% | 1,100 |
| 2022/03/22 | 1,860 | 1,860 | 1,840 | 1,842 | +2 | +0.1% | 900 |
| 2022/03/18 | 1,816 | 1,866 | 1,816 | 1,840 | -30 | -1.6% | 1,700 |
| 2022/03/17 | 1,852 | 1,870 | 1,852 | 1,870 | +7 | +0.4% | 600 |
| 2022/03/16 | 1,863 | 1,863 | 1,863 | 1,863 | -7 | -0.4% | 200 |
| 2022/03/15 | 1,879 | 1,879 | 1,870 | 1,870 | -9 | -0.5% | 500 |
| 2022/03/14 | 1,850 | 1,889 | 1,850 | 1,879 | +29 | +1.6% | 1,200 |
| 2022/03/11 | 1,868 | 1,868 | 1,850 | 1,850 | -18 | -1% | 300 |
| 2022/03/10 | 1,878 | 1,878 | 1,868 | 1,868 | +37 | +2% | 400 |
| 2022/03/09 | 1,857 | 1,889 | 1,831 | 1,831 | - | - | 500 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,864 | 1,901 | 1,850 | 1,857 | -7 | -0.4% | 1,600 |
| 2022/03/04 | 1,912 | 1,912 | 1,864 | 1,864 | -48 | -2.5% | 1,600 |
| 2022/03/03 | 1,950 | 1,950 | 1,903 | 1,912 | -53 | -2.7% | 1,300 |
| 2022/03/02 | 1,968 | 1,974 | 1,947 | 1,965 | -12 | -0.6% | 800 |
| 2022/03/01 | 1,945 | 1,977 | 1,945 | 1,977 | +47 | +2.4% | 3,700 |
| 2022/02/28 | 1,904 | 1,930 | 1,865 | 1,930 | +79 | +4.3% | 2,800 |
| 2022/02/25 | 1,884 | 1,900 | 1,850 | 1,851 | +35 | +1.9% | 16,800 |
| 2022/02/24 | 1,890 | 1,950 | 1,810 | 1,816 | -136 | -7% | 90,100 |
| 2022/02/22 | 1,886 | 1,986 | 1,831 | 1,952 | +26 | +1.3% | 10,800 |
| 2022/02/21 | 1,980 | 1,980 | 1,925 | 1,926 | -56 | -2.8% | 4,100 |
| 2022/02/18 | 2,000 | 2,000 | 1,975 | 1,982 | -21 | -1% | 900 |
| 2022/02/17 | 2,046 | 2,046 | 2,003 | 2,003 | -47 | -2.3% | 1,000 |
| 2022/02/16 | 2,100 | 2,100 | 2,050 | 2,050 | -50 | -2.4% | 3,500 |
| 2022/02/15 | 2,067 | 2,120 | 2,020 | 2,100 | +13 | +0.6% | 3,400 |
| 2022/02/14 | 2,031 | 2,120 | 2,031 | 2,087 | +29 | +1.4% | 2,800 |
| 2022/02/10 | 2,071 | 2,080 | 2,058 | 2,058 | -13 | -0.6% | 1,700 |
| 2022/02/09 | 2,034 | 2,072 | 2,030 | 2,071 | +59 | +2.9% | 2,000 |
| 2022/02/08 | 1,980 | 2,013 | 1,980 | 2,012 | +32 | +1.6% | 600 |
| 2022/02/07 | 2,045 | 2,045 | 1,924 | 1,980 | -67 | -3.3% | 2,600 |
| 2022/02/04 | 1,925 | 2,055 | 1,915 | 2,047 | +131 | +6.8% | 4,800 |
| 2022/02/03 | 1,879 | 1,916 | 1,868 | 1,916 | +76 | +4.1% | 2,100 |
| 2022/02/02 | 1,782 | 1,840 | 1,782 | 1,840 | +63 | +3.5% | 2,300 |
| 2022/02/01 | 1,783 | 1,783 | 1,764 | 1,777 | -6 | -0.3% | 2,700 |
| 2022/01/31 | 1,737 | 1,784 | 1,735 | 1,783 | +66 | +3.8% | 2,600 |
| 2022/01/28 | 1,711 | 1,717 | 1,711 | 1,717 | ±0 | ±0% | 1,100 |
| 2022/01/27 | 1,725 | 1,725 | 1,705 | 1,717 | -25 | -1.4% | 2,900 |
| 2022/01/26 | 1,743 | 1,743 | 1,735 | 1,742 | +29 | +1.7% | 800 |
| 2022/01/25 | 1,779 | 1,779 | 1,713 | 1,713 | -48 | -2.7% | 1,700 |
| 2022/01/24 | 1,731 | 1,761 | 1,710 | 1,761 | +26 | +1.5% | 1,400 |
| 2022/01/21 | 1,710 | 1,739 | 1,700 | 1,735 | +10 | +0.6% | 1,300 |
| 2022/01/20 | 1,701 | 1,738 | 1,701 | 1,725 | +25 | +1.5% | 1,700 |
| 2022/01/19 | 1,740 | 1,740 | 1,700 | 1,700 | -45 | -2.6% | 3,400 |
| 2022/01/18 | 1,712 | 1,750 | 1,712 | 1,745 | +44 | +2.6% | 3,800 |
651～
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「カンセキ」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 |
|---|---|---|---|---|---|---|---|---|
| カンセキ | 91,000円 | +0.4% | - | 2.20% | 17.40倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ファーマライズ | 61,600円 | +11.8% | -3.5% | 2.27% | 175.00倍 | 0.98倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＧＤＯ | 40,500円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ワットマン | - | +7.4% | +11.6% | - | - | - |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ほぼ日 | 311,500円 | +8.8% | +40.0% | 2.89% | 13.64倍 | 1.60倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
