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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,440 | 1,441 | 1,440 | 1,440 | - | - | 700 |
2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/19 | 1,451 | 1,454 | 1,441 | 1,441 | -10 | -0.7% | 700 |
2023/06/16 | 1,451 | 1,451 | 1,451 | 1,451 | -3 | -0.2% | 400 |
2023/06/15 | 1,479 | 1,479 | 1,431 | 1,454 | -4 | -0.3% | 1,500 |
2023/06/14 | 1,425 | 1,458 | 1,424 | 1,458 | +23 | +1.6% | 2,500 |
2023/06/13 | 1,463 | 1,463 | 1,432 | 1,435 | -35 | -2.4% | 2,100 |
2023/06/12 | 1,475 | 1,475 | 1,470 | 1,470 | +39 | +2.7% | 400 |
2023/06/09 | 1,470 | 1,480 | 1,431 | 1,431 | -28 | -1.9% | 1,100 |
2023/06/08 | 1,428 | 1,459 | 1,428 | 1,459 | +29 | +2% | 700 |
2023/06/07 | 1,436 | 1,438 | 1,429 | 1,430 | -4 | -0.3% | 2,500 |
2023/06/06 | 1,438 | 1,438 | 1,434 | 1,434 | +2 | +0.1% | 500 |
2023/06/05 | 1,428 | 1,457 | 1,428 | 1,432 | -6 | -0.4% | 2,600 |
2023/06/02 | 1,468 | 1,478 | 1,438 | 1,438 | -29 | -2% | 3,900 |
2023/06/01 | 1,489 | 1,489 | 1,467 | 1,467 | -22 | -1.5% | 500 |
2023/05/31 | 1,507 | 1,507 | 1,489 | 1,489 | -34 | -2.2% | 1,400 |
2023/05/30 | 1,502 | 1,523 | 1,502 | 1,523 | +8 | +0.5% | 1,200 |
2023/05/29 | 1,495 | 1,516 | 1,494 | 1,515 | +21 | +1.4% | 1,000 |
2023/05/26 | 1,508 | 1,524 | 1,494 | 1,494 | -26 | -1.7% | 1,800 |
2023/05/25 | 1,512 | 1,520 | 1,492 | 1,520 | +8 | +0.5% | 2,000 |
2023/05/24 | 1,517 | 1,517 | 1,511 | 1,512 | -2 | -0.1% | 900 |
2023/05/23 | 1,498 | 1,514 | 1,495 | 1,514 | +14 | +0.9% | 2,900 |
2023/05/22 | 1,498 | 1,500 | 1,488 | 1,500 | +5 | +0.3% | 800 |
2023/05/19 | 1,495 | 1,495 | 1,486 | 1,495 | +12 | +0.8% | 1,100 |
2023/05/18 | 1,492 | 1,492 | 1,483 | 1,483 | -9 | -0.6% | 400 |
2023/05/17 | 1,499 | 1,499 | 1,489 | 1,492 | ±0 | ±0% | 900 |
2023/05/16 | 1,499 | 1,499 | 1,492 | 1,492 | -7 | -0.5% | 400 |
2023/05/15 | 1,500 | 1,500 | 1,499 | 1,499 | -1 | -0.1% | 700 |
2023/05/12 | 1,500 | 1,503 | 1,500 | 1,500 | -8 | -0.5% | 300 |
2023/05/11 | 1,510 | 1,510 | 1,508 | 1,508 | ±0 | ±0% | 400 |
2023/05/10 | 1,495 | 1,508 | 1,495 | 1,508 | - | - | 1,000 |
2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/08 | 1,500 | 1,500 | 1,495 | 1,495 | -4 | -0.3% | 800 |
2023/05/02 | 1,498 | 1,499 | 1,490 | 1,499 | +1 | +0.1% | 600 |
2023/05/01 | 1,495 | 1,499 | 1,469 | 1,498 | +14 | +0.9% | 1,600 |
2023/04/28 | 1,473 | 1,484 | 1,473 | 1,484 | +24 | +1.6% | 1,200 |
2023/04/27 | 1,470 | 1,489 | 1,460 | 1,460 | -5 | -0.3% | 800 |
2023/04/26 | 1,460 | 1,465 | 1,460 | 1,465 | +15 | +1% | 600 |
2023/04/25 | 1,450 | 1,450 | 1,449 | 1,450 | +10 | +0.7% | 600 |
2023/04/24 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 700 |
2023/04/21 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 600 |
2023/04/20 | 1,427 | 1,430 | 1,427 | 1,430 | +6 | +0.4% | 400 |
2023/04/19 | 1,425 | 1,425 | 1,424 | 1,424 | -1 | -0.1% | 200 |
2023/04/18 | 1,415 | 1,432 | 1,415 | 1,425 | +8 | +0.6% | 2,500 |
2023/04/17 | 1,401 | 1,417 | 1,401 | 1,417 | +17 | +1.2% | 1,800 |
2023/04/14 | 1,414 | 1,414 | 1,400 | 1,400 | -8 | -0.6% | 4,100 |
2023/04/13 | 1,415 | 1,420 | 1,407 | 1,408 | -7 | -0.5% | 3,500 |
2023/04/12 | 1,412 | 1,415 | 1,412 | 1,415 | +3 | +0.2% | 600 |
2023/04/11 | 1,407 | 1,412 | 1,407 | 1,412 | +5 | +0.4% | 400 |
2023/04/10 | 1,410 | 1,412 | 1,407 | 1,407 | -3 | -0.2% | 300 |
351~
400
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