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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,250 | 1,260 | 1,249 | 1,250 | +5 | +0.4% | 2,000 |
| 2018/07/17 | 1,250 | 1,250 | 1,226 | 1,245 | -5 | -0.4% | 2,200 |
| 2018/07/13 | 1,269 | 1,270 | 1,245 | 1,250 | +30 | +2.5% | 3,700 |
| 2018/07/12 | 1,230 | 1,230 | 1,220 | 1,220 | -20 | -1.6% | 700 |
| 2018/07/11 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 100 |
| 2018/07/10 | 1,241 | 1,241 | 1,235 | 1,236 | - | - | 300 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 1,230 | 1,241 | 1,222 | 1,241 | +11 | +0.9% | 300 |
| 2018/07/05 | 1,248 | 1,248 | 1,230 | 1,230 | -4 | -0.3% | 400 |
| 2018/07/04 | 1,234 | 1,234 | 1,234 | 1,234 | +2 | +0.2% | 200 |
| 2018/07/03 | 1,231 | 1,232 | 1,231 | 1,232 | -4 | -0.3% | 300 |
| 2018/07/02 | 1,247 | 1,248 | 1,236 | 1,236 | +6 | +0.5% | 700 |
| 2018/06/29 | 1,244 | 1,245 | 1,201 | 1,230 | +1 | +0.1% | 1,000 |
| 2018/06/28 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 300 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,229 | 1,229 | 1,229 | 1,229 | -4 | -0.3% | 100 |
| 2018/06/25 | 1,248 | 1,248 | 1,233 | 1,233 | ±0 | ±0% | 2,100 |
| 2018/06/22 | 1,237 | 1,237 | 1,233 | 1,233 | - | - | 600 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,248 | 1,249 | 1,228 | 1,231 | -15 | -1.2% | 1,700 |
| 2018/06/19 | 1,229 | 1,246 | 1,229 | 1,246 | -1 | -0.1% | 200 |
| 2018/06/18 | 1,235 | 1,247 | 1,225 | 1,247 | +12 | +1% | 900 |
| 2018/06/15 | 1,219 | 1,240 | 1,219 | 1,235 | -14 | -1.1% | 3,100 |
| 2018/06/14 | 1,248 | 1,249 | 1,248 | 1,249 | +9 | +0.7% | 300 |
| 2018/06/13 | 1,241 | 1,241 | 1,240 | 1,240 | +26 | +2.1% | 300 |
| 2018/06/12 | 1,255 | 1,255 | 1,210 | 1,214 | - | - | 900 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,259 | 1,259 | 1,240 | 1,240 | -19 | -1.5% | 300 |
| 2018/06/07 | 1,231 | 1,259 | 1,231 | 1,259 | +7 | +0.6% | 200 |
| 2018/06/06 | 1,244 | 1,252 | 1,231 | 1,252 | +2 | +0.2% | 1,700 |
| 2018/06/05 | 1,244 | 1,250 | 1,244 | 1,250 | +11 | +0.9% | 2,000 |
| 2018/06/04 | 1,225 | 1,239 | 1,225 | 1,239 | +3 | +0.2% | 1,000 |
| 2018/06/01 | 1,237 | 1,237 | 1,236 | 1,236 | -2 | -0.2% | 200 |
| 2018/05/31 | 1,239 | 1,239 | 1,238 | 1,238 | +30 | +2.5% | 200 |
| 2018/05/30 | 1,228 | 1,228 | 1,208 | 1,208 | -21 | -1.7% | 500 |
| 2018/05/29 | 1,258 | 1,258 | 1,229 | 1,229 | -26 | -2.1% | 200 |
| 2018/05/28 | 1,254 | 1,260 | 1,202 | 1,255 | +75 | +6.4% | 1,500 |
| 2018/05/25 | 1,233 | 1,233 | 1,180 | 1,180 | -65 | -5.2% | 2,500 |
| 2018/05/24 | 1,263 | 1,263 | 1,235 | 1,245 | +12 | +1% | 400 |
| 2018/05/23 | 1,273 | 1,273 | 1,220 | 1,233 | -26 | -2.1% | 3,400 |
| 2018/05/22 | 1,275 | 1,280 | 1,216 | 1,259 | -16 | -1.3% | 17,800 |
| 2018/05/21 | 1,295 | 1,295 | 1,267 | 1,275 | -14 | -1.1% | 2,600 |
| 2018/05/18 | 1,250 | 1,299 | 1,247 | 1,289 | +39 | +3.1% | 4,400 |
| 2018/05/17 | 1,250 | 1,269 | 1,244 | 1,250 | ±0 | ±0% | 3,100 |
| 2018/05/16 | 1,252 | 1,300 | 1,228 | 1,250 | +58 | +4.9% | 7,500 |
| 2018/05/15 | 1,193 | 1,193 | 1,165 | 1,192 | +2 | +0.2% | 1,000 |
| 2018/05/14 | 1,193 | 1,193 | 1,189 | 1,190 | +27 | +2.3% | 800 |
| 2018/05/11 | 1,197 | 1,197 | 1,163 | 1,163 | -14 | -1.2% | 600 |
| 2018/05/10 | 1,145 | 1,177 | 1,134 | 1,177 | +20 | +1.7% | 1,500 |
| 2018/05/09 | 1,150 | 1,157 | 1,139 | 1,157 | -3 | -0.3% | 2,000 |
1551～
1600
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
