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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,024 | 2,036 | 1,971 | 2,020 | -43 | -2.1% | 8,200 |
2020/05/28 | 2,136 | 2,136 | 2,042 | 2,063 | -102 | -4.7% | 4,700 |
2020/05/27 | 2,193 | 2,229 | 2,165 | 2,165 | -65 | -2.9% | 5,300 |
2020/05/26 | 2,100 | 2,280 | 2,094 | 2,230 | +162 | +7.8% | 13,100 |
2020/05/25 | 2,001 | 2,068 | 1,995 | 2,068 | +70 | +3.5% | 6,700 |
2020/05/22 | 1,970 | 1,998 | 1,970 | 1,998 | +28 | +1.4% | 1,400 |
2020/05/21 | 1,965 | 1,995 | 1,960 | 1,970 | +13 | +0.7% | 4,200 |
2020/05/20 | 1,942 | 1,957 | 1,930 | 1,957 | +15 | +0.8% | 1,700 |
2020/05/19 | 1,903 | 1,960 | 1,903 | 1,942 | +39 | +2% | 7,700 |
2020/05/18 | 1,891 | 1,903 | 1,891 | 1,903 | +18 | +1% | 1,300 |
2020/05/15 | 1,893 | 1,893 | 1,860 | 1,885 | -17 | -0.9% | 1,900 |
2020/05/14 | 1,910 | 1,915 | 1,902 | 1,902 | ±0 | ±0% | 1,000 |
2020/05/13 | 1,897 | 1,910 | 1,892 | 1,902 | -3 | -0.2% | 800 |
2020/05/12 | 1,915 | 1,915 | 1,895 | 1,905 | -10 | -0.5% | 1,200 |
2020/05/11 | 1,930 | 1,930 | 1,890 | 1,915 | +25 | +1.3% | 3,600 |
2020/05/08 | 1,892 | 1,892 | 1,880 | 1,890 | +14 | +0.7% | 900 |
2020/05/07 | 1,885 | 1,894 | 1,845 | 1,876 | -9 | -0.5% | 1,800 |
2020/05/01 | 1,879 | 1,890 | 1,875 | 1,885 | +6 | +0.3% | 1,800 |
2020/04/30 | 1,870 | 1,883 | 1,843 | 1,879 | -4 | -0.2% | 1,100 |
2020/04/28 | 1,890 | 1,890 | 1,870 | 1,883 | +23 | +1.2% | 900 |
2020/04/27 | 1,890 | 1,890 | 1,843 | 1,860 | +19 | +1% | 2,200 |
2020/04/24 | 1,872 | 1,875 | 1,841 | 1,841 | -40 | -2.1% | 4,000 |
2020/04/23 | 1,900 | 1,905 | 1,871 | 1,881 | +2 | +0.1% | 3,300 |
2020/04/22 | 1,840 | 1,894 | 1,840 | 1,879 | +40 | +2.2% | 1,600 |
2020/04/21 | 1,850 | 1,896 | 1,839 | 1,839 | -20 | -1.1% | 4,400 |
2020/04/20 | 1,810 | 1,859 | 1,797 | 1,859 | +89 | +5% | 4,200 |
2020/04/17 | 1,788 | 1,800 | 1,767 | 1,770 | -39 | -2.2% | 3,700 |
2020/04/16 | 1,800 | 1,815 | 1,797 | 1,809 | +2 | +0.1% | 3,600 |
2020/04/15 | 1,820 | 1,852 | 1,807 | 1,807 | -13 | -0.7% | 2,400 |
2020/04/14 | 1,847 | 1,847 | 1,811 | 1,820 | -6 | -0.3% | 3,300 |
2020/04/13 | 1,858 | 1,900 | 1,821 | 1,826 | +53 | +3% | 20,400 |
2020/04/10 | 1,731 | 1,800 | 1,731 | 1,773 | +48 | +2.8% | 7,900 |
2020/04/09 | 1,800 | 1,800 | 1,725 | 1,725 | -74 | -4.1% | 2,600 |
2020/04/08 | 1,696 | 1,799 | 1,684 | 1,799 | +120 | +7.1% | 2,500 |
2020/04/07 | 1,696 | 1,710 | 1,676 | 1,679 | -16 | -0.9% | 2,700 |
2020/04/06 | 1,670 | 1,715 | 1,630 | 1,695 | -2 | -0.1% | 3,700 |
2020/04/03 | 1,728 | 1,734 | 1,674 | 1,697 | -31 | -1.8% | 6,300 |
2020/04/02 | 1,700 | 1,730 | 1,671 | 1,728 | -5 | -0.3% | 3,900 |
2020/04/01 | 1,792 | 1,792 | 1,712 | 1,733 | -43 | -2.4% | 4,900 |
2020/03/31 | 1,735 | 1,797 | 1,735 | 1,776 | +41 | +2.4% | 4,500 |
2020/03/30 | 1,683 | 1,795 | 1,656 | 1,735 | +51 | +3% | 4,500 |
2020/03/27 | 1,661 | 1,741 | 1,638 | 1,684 | +39 | +2.4% | 3,600 |
2020/03/26 | 1,685 | 1,697 | 1,638 | 1,645 | -40 | -2.4% | 4,100 |
2020/03/25 | 1,794 | 1,794 | 1,661 | 1,685 | +51 | +3.1% | 3,100 |
2020/03/24 | 1,625 | 1,640 | 1,611 | 1,634 | +47 | +3% | 3,900 |
2020/03/23 | 1,504 | 1,593 | 1,504 | 1,587 | +113 | +7.7% | 4,600 |
2020/03/19 | 1,544 | 1,544 | 1,435 | 1,474 | -76 | -4.9% | 5,500 |
2020/03/18 | 1,598 | 1,598 | 1,452 | 1,550 | +122 | +8.5% | 3,100 |
2020/03/17 | 1,324 | 1,504 | 1,324 | 1,428 | -44 | -3% | 4,400 |
2020/03/16 | 1,549 | 1,549 | 1,450 | 1,472 | +72 | +5.1% | 3,500 |
1101~
1150
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