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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,704 | 1,726 | 1,704 | 1,711 | +5 | +0.3% | 1,000 |
2019/07/29 | 1,733 | 1,733 | 1,703 | 1,706 | -35 | -2% | 1,800 |
2019/07/26 | 1,721 | 1,742 | 1,721 | 1,741 | +11 | +0.6% | 700 |
2019/07/25 | 1,744 | 1,744 | 1,725 | 1,730 | -2 | -0.1% | 900 |
2019/07/24 | 1,747 | 1,747 | 1,724 | 1,732 | -2 | -0.1% | 2,600 |
2019/07/23 | 1,743 | 1,743 | 1,725 | 1,734 | +9 | +0.5% | 1,200 |
2019/07/22 | 1,750 | 1,750 | 1,721 | 1,725 | +10 | +0.6% | 900 |
2019/07/19 | 1,705 | 1,729 | 1,705 | 1,715 | +14 | +0.8% | 800 |
2019/07/18 | 1,706 | 1,755 | 1,701 | 1,701 | -20 | -1.2% | 2,400 |
2019/07/17 | 1,735 | 1,778 | 1,720 | 1,721 | -10 | -0.6% | 2,800 |
2019/07/16 | 1,740 | 1,765 | 1,730 | 1,731 | -9 | -0.5% | 5,000 |
2019/07/12 | 1,761 | 1,765 | 1,700 | 1,740 | -260 | -13% | 24,800 |
2019/07/11 | 1,900 | 2,000 | 1,900 | 2,000 | +135 | +7.2% | 16,500 |
2019/07/10 | 1,867 | 1,880 | 1,853 | 1,865 | +22 | +1.2% | 3,200 |
2019/07/09 | 1,855 | 1,870 | 1,837 | 1,843 | -12 | -0.6% | 2,700 |
2019/07/08 | 1,830 | 1,865 | 1,830 | 1,855 | +31 | +1.7% | 3,600 |
2019/07/05 | 1,825 | 1,825 | 1,802 | 1,824 | +23 | +1.3% | 1,500 |
2019/07/04 | 1,814 | 1,824 | 1,800 | 1,801 | -9 | -0.5% | 3,000 |
2019/07/03 | 1,788 | 1,810 | 1,788 | 1,810 | ±0 | ±0% | 1,200 |
2019/07/02 | 1,825 | 1,825 | 1,810 | 1,810 | -10 | -0.5% | 1,900 |
2019/07/01 | 1,825 | 1,825 | 1,800 | 1,820 | -5 | -0.3% | 1,900 |
2019/06/28 | 1,825 | 1,825 | 1,825 | 1,825 | +25 | +1.4% | 100 |
2019/06/27 | 1,797 | 1,823 | 1,780 | 1,800 | +3 | +0.2% | 1,900 |
2019/06/26 | 1,757 | 1,816 | 1,757 | 1,797 | +51 | +2.9% | 1,300 |
2019/06/25 | 1,809 | 1,809 | 1,713 | 1,746 | +15 | +0.9% | 1,700 |
2019/06/24 | 1,752 | 1,781 | 1,731 | 1,731 | +11 | +0.6% | 1,800 |
2019/06/21 | 1,718 | 1,731 | 1,708 | 1,720 | -2 | -0.1% | 800 |
2019/06/20 | 1,714 | 1,729 | 1,712 | 1,722 | +17 | +1% | 1,000 |
2019/06/19 | 1,690 | 1,716 | 1,690 | 1,705 | ±0 | ±0% | 3,700 |
2019/06/18 | 1,715 | 1,739 | 1,705 | 1,705 | -16 | -0.9% | 2,400 |
2019/06/17 | 1,740 | 1,740 | 1,700 | 1,721 | -17 | -1% | 3,200 |
2019/06/14 | 1,738 | 1,738 | 1,738 | 1,738 | -2 | -0.1% | 600 |
2019/06/13 | 1,720 | 1,740 | 1,719 | 1,740 | +33 | +1.9% | 2,200 |
2019/06/12 | 1,720 | 1,720 | 1,700 | 1,707 | +24 | +1.4% | 1,200 |
2019/06/11 | 1,701 | 1,702 | 1,680 | 1,683 | -20 | -1.2% | 4,000 |
2019/06/10 | 1,703 | 1,710 | 1,703 | 1,703 | ±0 | ±0% | 1,100 |
2019/06/07 | 1,700 | 1,732 | 1,700 | 1,703 | +3 | +0.2% | 2,900 |
2019/06/06 | 1,700 | 1,700 | 1,700 | 1,700 | +8 | +0.5% | 200 |
2019/06/05 | 1,734 | 1,734 | 1,691 | 1,692 | -24 | -1.4% | 1,700 |
2019/06/04 | 1,691 | 1,716 | 1,691 | 1,716 | +29 | +1.7% | 300 |
2019/06/03 | 1,700 | 1,711 | 1,686 | 1,687 | -17 | -1% | 2,600 |
2019/05/31 | 1,710 | 1,751 | 1,701 | 1,704 | -18 | -1% | 5,100 |
2019/05/30 | 1,725 | 1,725 | 1,701 | 1,722 | -28 | -1.6% | 2,100 |
2019/05/29 | 1,790 | 1,790 | 1,750 | 1,750 | -47 | -2.6% | 800 |
2019/05/28 | 1,801 | 1,801 | 1,764 | 1,797 | -4 | -0.2% | 1,700 |
2019/05/27 | 1,835 | 1,840 | 1,801 | 1,801 | +1 | +0.1% | 1,800 |
2019/05/24 | 1,783 | 1,800 | 1,781 | 1,800 | ±0 | ±0% | 600 |
2019/05/23 | 1,808 | 1,808 | 1,800 | 1,800 | -8 | -0.4% | 2,000 |
2019/05/22 | 1,820 | 1,829 | 1,808 | 1,808 | -7 | -0.4% | 1,400 |
2019/05/21 | 1,843 | 1,843 | 1,801 | 1,815 | -32 | -1.7% | 2,000 |
1301~
1350
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