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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,162 | 1,175 | 1,151 | 1,175 | +10 | +0.9% | 1,700 |
| 2018/09/27 | 1,165 | 1,165 | 1,165 | 1,165 | +5 | +0.4% | 800 |
| 2018/09/26 | 1,155 | 1,160 | 1,154 | 1,160 | -6 | -0.5% | 1,900 |
| 2018/09/25 | 1,185 | 1,185 | 1,163 | 1,166 | +11 | +1% | 1,300 |
| 2018/09/21 | 1,179 | 1,190 | 1,155 | 1,155 | -13 | -1.1% | 2,200 |
| 2018/09/20 | 1,189 | 1,190 | 1,168 | 1,168 | -2 | -0.2% | 1,400 |
| 2018/09/19 | 1,170 | 1,170 | 1,165 | 1,170 | +13 | +1.1% | 500 |
| 2018/09/18 | 1,167 | 1,170 | 1,156 | 1,157 | -9 | -0.8% | 2,000 |
| 2018/09/14 | 1,166 | 1,166 | 1,166 | 1,166 | - | - | 600 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 1,188 | 1,188 | 1,166 | 1,166 | - | - | 500 |
| 2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/10 | 1,163 | 1,164 | 1,160 | 1,160 | -3 | -0.3% | 1,500 |
| 2018/09/07 | 1,199 | 1,199 | 1,163 | 1,163 | -36 | -3% | 1,600 |
| 2018/09/06 | 1,198 | 1,199 | 1,198 | 1,199 | +31 | +2.7% | 300 |
| 2018/09/05 | 1,180 | 1,180 | 1,165 | 1,168 | - | - | 800 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 1,175 | 1,177 | 1,150 | 1,150 | - | - | 1,100 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 100 |
| 2018/08/29 | 1,186 | 1,186 | 1,151 | 1,180 | -16 | -1.3% | 1,100 |
| 2018/08/28 | 1,205 | 1,205 | 1,195 | 1,196 | -7 | -0.6% | 3,800 |
| 2018/08/27 | 1,216 | 1,230 | 1,200 | 1,203 | -10 | -0.8% | 3,200 |
| 2018/08/24 | 1,210 | 1,223 | 1,200 | 1,213 | -4 | -0.3% | 2,300 |
| 2018/08/23 | 1,241 | 1,241 | 1,217 | 1,217 | +6 | +0.5% | 600 |
| 2018/08/22 | 1,215 | 1,215 | 1,211 | 1,211 | +1 | +0.1% | 400 |
| 2018/08/21 | 1,209 | 1,223 | 1,209 | 1,210 | -10 | -0.8% | 1,300 |
| 2018/08/20 | 1,224 | 1,225 | 1,220 | 1,220 | +7 | +0.6% | 700 |
| 2018/08/17 | 1,210 | 1,228 | 1,210 | 1,213 | +3 | +0.2% | 1,400 |
| 2018/08/16 | 1,218 | 1,232 | 1,210 | 1,210 | -11 | -0.9% | 1,500 |
| 2018/08/15 | 1,218 | 1,230 | 1,218 | 1,221 | +3 | +0.2% | 300 |
| 2018/08/14 | 1,206 | 1,234 | 1,206 | 1,218 | -17 | -1.4% | 1,600 |
| 2018/08/13 | 1,234 | 1,235 | 1,220 | 1,235 | +6 | +0.5% | 1,600 |
| 2018/08/10 | 1,229 | 1,229 | 1,215 | 1,229 | +12 | +1% | 700 |
| 2018/08/09 | 1,227 | 1,228 | 1,209 | 1,217 | -8 | -0.7% | 3,200 |
| 2018/08/08 | 1,225 | 1,225 | 1,225 | 1,225 | +10 | +0.8% | 100 |
| 2018/08/07 | 1,241 | 1,244 | 1,215 | 1,215 | -34 | -2.7% | 2,100 |
| 2018/08/06 | 1,248 | 1,249 | 1,248 | 1,249 | +17 | +1.4% | 400 |
| 2018/08/03 | 1,240 | 1,240 | 1,232 | 1,232 | ±0 | ±0% | 800 |
| 2018/08/02 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 200 |
| 2018/08/01 | 1,256 | 1,256 | 1,232 | 1,232 | -8 | -0.6% | 1,100 |
| 2018/07/31 | 1,241 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 1,500 |
| 2018/07/30 | 1,260 | 1,260 | 1,242 | 1,242 | -27 | -2.1% | 600 |
| 2018/07/27 | 1,247 | 1,269 | 1,247 | 1,269 | +22 | +1.8% | 500 |
| 2018/07/26 | 1,250 | 1,250 | 1,247 | 1,247 | -3 | -0.2% | 600 |
| 2018/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 400 |
| 2018/07/24 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 600 |
| 2018/07/23 | 1,237 | 1,250 | 1,237 | 1,250 | +13 | +1.1% | 400 |
| 2018/07/20 | 1,250 | 1,250 | 1,237 | 1,237 | -13 | -1% | 1,500 |
| 2018/07/19 | 1,250 | 1,250 | 1,237 | 1,250 | ±0 | ±0% | 900 |
1501～
1550
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
