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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,981 | 3,010 | 2,962 | 2,984 | +4 | +0.1% | 5,700 |
2021/08/18 | 2,961 | 3,020 | 2,911 | 2,980 | +10 | +0.3% | 7,800 |
2021/08/17 | 2,841 | 2,999 | 2,820 | 2,970 | +131 | +4.6% | 10,300 |
2021/08/16 | 2,795 | 2,910 | 2,786 | 2,839 | +41 | +1.5% | 7,100 |
2021/08/13 | 2,760 | 2,798 | 2,750 | 2,798 | +38 | +1.4% | 2,400 |
2021/08/12 | 2,763 | 2,775 | 2,760 | 2,760 | -20 | -0.7% | 1,200 |
2021/08/11 | 2,768 | 2,783 | 2,762 | 2,780 | +21 | +0.8% | 1,500 |
2021/08/10 | 2,740 | 2,759 | 2,730 | 2,759 | -1 | ±0% | 1,900 |
2021/08/06 | 2,750 | 2,760 | 2,750 | 2,760 | -24 | -0.9% | 300 |
2021/08/05 | 2,749 | 2,784 | 2,742 | 2,784 | +35 | +1.3% | 800 |
2021/08/04 | 2,762 | 2,763 | 2,749 | 2,749 | -35 | -1.3% | 2,500 |
2021/08/03 | 2,784 | 2,784 | 2,784 | 2,784 | +1 | ±0% | 300 |
2021/08/02 | 2,769 | 2,784 | 2,769 | 2,783 | +31 | +1.1% | 600 |
2021/07/30 | 2,780 | 2,782 | 2,736 | 2,752 | -28 | -1% | 1,600 |
2021/07/29 | 2,779 | 2,787 | 2,746 | 2,780 | +1 | ±0% | 700 |
2021/07/28 | 2,731 | 2,779 | 2,731 | 2,779 | +5 | +0.2% | 1,100 |
2021/07/27 | 2,733 | 2,774 | 2,733 | 2,774 | +15 | +0.5% | 1,500 |
2021/07/26 | 2,764 | 2,764 | 2,749 | 2,759 | +29 | +1.1% | 1,600 |
2021/07/21 | 2,739 | 2,752 | 2,730 | 2,730 | -9 | -0.3% | 2,200 |
2021/07/20 | 2,722 | 2,767 | 2,720 | 2,739 | -43 | -1.5% | 5,300 |
2021/07/19 | 2,771 | 2,784 | 2,730 | 2,782 | +11 | +0.4% | 2,200 |
2021/07/16 | 2,788 | 2,788 | 2,770 | 2,771 | -18 | -0.6% | 600 |
2021/07/15 | 2,799 | 2,799 | 2,727 | 2,789 | -8 | -0.3% | 3,200 |
2021/07/14 | 2,772 | 2,797 | 2,772 | 2,797 | +1 | ±0% | 2,100 |
2021/07/13 | 2,799 | 2,799 | 2,765 | 2,796 | -3 | -0.1% | 3,300 |
2021/07/12 | 2,830 | 2,830 | 2,712 | 2,799 | -73 | -2.5% | 16,000 |
2021/07/09 | 2,897 | 2,900 | 2,849 | 2,872 | -28 | -1% | 4,900 |
2021/07/08 | 2,920 | 2,920 | 2,900 | 2,900 | -20 | -0.7% | 1,700 |
2021/07/07 | 2,891 | 2,920 | 2,891 | 2,920 | +24 | +0.8% | 1,400 |
2021/07/06 | 2,910 | 2,921 | 2,896 | 2,896 | -4 | -0.1% | 5,100 |
2021/07/05 | 2,909 | 2,920 | 2,893 | 2,900 | +1 | ±0% | 2,600 |
2021/07/02 | 2,844 | 2,900 | 2,844 | 2,899 | +59 | +2.1% | 1,600 |
2021/07/01 | 2,912 | 2,912 | 2,840 | 2,840 | -50 | -1.7% | 3,000 |
2021/06/30 | 2,913 | 2,913 | 2,890 | 2,890 | -20 | -0.7% | 1,000 |
2021/06/29 | 2,874 | 2,910 | 2,841 | 2,910 | +73 | +2.6% | 13,200 |
2021/06/28 | 2,865 | 2,875 | 2,837 | 2,837 | -1 | ±0% | 1,900 |
2021/06/25 | 2,830 | 2,838 | 2,800 | 2,838 | +11 | +0.4% | 1,700 |
2021/06/24 | 2,815 | 2,827 | 2,815 | 2,827 | +17 | +0.6% | 600 |
2021/06/23 | 2,834 | 2,834 | 2,802 | 2,810 | -24 | -0.8% | 1,200 |
2021/06/22 | 2,844 | 2,844 | 2,802 | 2,834 | +34 | +1.2% | 800 |
2021/06/21 | 2,830 | 2,830 | 2,800 | 2,800 | -34 | -1.2% | 1,500 |
2021/06/18 | 2,843 | 2,844 | 2,830 | 2,834 | +10 | +0.4% | 600 |
2021/06/17 | 2,859 | 2,859 | 2,824 | 2,824 | -5 | -0.2% | 600 |
2021/06/16 | 2,862 | 2,862 | 2,829 | 2,829 | -28 | -1% | 1,300 |
2021/06/15 | 2,888 | 2,888 | 2,833 | 2,857 | +17 | +0.6% | 3,000 |
2021/06/14 | 2,831 | 2,842 | 2,831 | 2,840 | +11 | +0.4% | 900 |
2021/06/11 | 2,830 | 2,830 | 2,829 | 2,829 | -2 | -0.1% | 300 |
2021/06/10 | 2,840 | 2,859 | 2,831 | 2,831 | -19 | -0.7% | 1,100 |
2021/06/09 | 2,845 | 2,850 | 2,840 | 2,850 | +20 | +0.7% | 800 |
2021/06/08 | 2,799 | 2,870 | 2,790 | 2,830 | +40 | +1.4% | 2,900 |
801~
850
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