地域新聞社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,160 | 4,195 | 3,725 | 3,800 | -430 | -10.2% | 20,900 |
| 2019/02/27 | 4,300 | 4,300 | 3,990 | 4,230 | -115 | -2.6% | 13,700 |
| 2019/02/26 | 4,000 | 4,420 | 4,000 | 4,345 | +395 | +10% | 32,800 |
| 2019/02/25 | 3,775 | 3,970 | 3,775 | 3,950 | +150 | +3.9% | 5,600 |
| 2019/02/22 | 3,835 | 3,835 | 3,740 | 3,800 | -10 | -0.3% | 1,400 |
| 2019/02/21 | 3,810 | 3,810 | 3,770 | 3,810 | +10 | +0.3% | 1,000 |
| 2019/02/20 | 3,815 | 3,815 | 3,790 | 3,800 | ±0 | ±0% | 2,100 |
| 2019/02/19 | 3,805 | 3,825 | 3,715 | 3,800 | -5 | -0.1% | 2,600 |
| 2019/02/18 | 3,850 | 3,850 | 3,735 | 3,805 | ±0 | ±0% | 1,800 |
| 2019/02/15 | 3,800 | 3,805 | 3,725 | 3,805 | +5 | +0.1% | 1,600 |
| 2019/02/14 | 3,840 | 3,840 | 3,700 | 3,800 | -20 | -0.5% | 3,800 |
| 2019/02/13 | 3,765 | 3,845 | 3,720 | 3,820 | -5 | -0.1% | 5,600 |
| 2019/02/12 | 3,845 | 3,845 | 3,770 | 3,825 | +50 | +1.3% | 2,700 |
| 2019/02/08 | 3,750 | 3,775 | 3,685 | 3,775 | +5 | +0.1% | 7,800 |
| 2019/02/07 | 3,840 | 3,840 | 3,700 | 3,770 | -5 | -0.1% | 3,100 |
| 2019/02/06 | 3,815 | 3,820 | 3,690 | 3,775 | +30 | +0.8% | 4,700 |
| 2019/02/05 | 3,815 | 3,815 | 3,505 | 3,745 | -60 | -1.6% | 16,300 |
| 2019/02/04 | 3,825 | 3,830 | 3,790 | 3,805 | -10 | -0.3% | 2,100 |
| 2019/02/01 | 3,830 | 3,850 | 3,800 | 3,815 | -20 | -0.5% | 6,800 |
| 2019/01/31 | 3,870 | 3,880 | 3,820 | 3,835 | -30 | -0.8% | 5,700 |
| 2019/01/30 | 3,850 | 3,900 | 3,825 | 3,865 | +15 | +0.4% | 7,800 |
| 2019/01/29 | 3,900 | 3,930 | 3,850 | 3,850 | -45 | -1.2% | 6,600 |
| 2019/01/28 | 3,825 | 3,895 | 3,765 | 3,895 | +35 | +0.9% | 3,700 |
| 2019/01/25 | 3,850 | 3,865 | 3,800 | 3,860 | +10 | +0.3% | 6,300 |
| 2019/01/24 | 3,890 | 3,890 | 3,725 | 3,850 | -40 | -1% | 12,400 |
| 2019/01/23 | 3,900 | 3,910 | 3,850 | 3,890 | ±0 | ±0% | 6,900 |
| 2019/01/22 | 3,895 | 3,895 | 3,845 | 3,890 | +5 | +0.1% | 6,000 |
| 2019/01/21 | 3,945 | 3,945 | 3,855 | 3,885 | -15 | -0.4% | 6,500 |
| 2019/01/18 | 3,900 | 3,955 | 3,850 | 3,900 | ±0 | ±0% | 10,900 |
| 2019/01/17 | 3,895 | 3,980 | 3,880 | 3,900 | +75 | +2% | 13,400 |
| 2019/01/16 | 3,885 | 3,890 | 3,765 | 3,825 | +10 | +0.3% | 20,700 |
| 2019/01/15 | 3,760 | 4,175 | 3,740 | 3,815 | +165 | +4.5% | 52,300 |
| 2019/01/11 | 3,665 | 3,670 | 3,600 | 3,650 | +25 | +0.7% | 6,500 |
| 2019/01/10 | 3,630 | 3,650 | 3,550 | 3,625 | +10 | +0.3% | 16,800 |
| 2019/01/09 | 3,670 | 3,700 | 3,600 | 3,615 | -30 | -0.8% | 7,500 |
| 2019/01/08 | 3,605 | 3,665 | 3,585 | 3,645 | +10 | +0.3% | 18,200 |
| 2019/01/07 | 3,715 | 3,715 | 3,565 | 3,635 | +60 | +1.7% | 24,400 |
| 2019/01/04 | 3,485 | 3,600 | 3,425 | 3,575 | +90 | +2.6% | 23,500 |
| 2018/12/28 | 3,370 | 3,720 | 3,130 | 3,485 | +140 | +4.2% | 133,100 |
| 2018/12/27 | 3,185 | 3,345 | 3,180 | 3,345 | +260 | +8.4% | 50,000 |
| 2018/12/26 | 3,130 | 3,230 | 3,040 | 3,085 | +25 | +0.8% | 25,400 |
| 2018/12/25 | 2,931 | 3,100 | 2,928 | 3,060 | +10 | +0.3% | 28,100 |
| 2018/12/21 | 3,020 | 3,080 | 2,790 | 3,050 | +45 | +1.5% | 30,800 |
| 2018/12/20 | 3,045 | 3,080 | 2,927 | 3,005 | -50 | -1.6% | 33,900 |
| 2018/12/19 | 3,130 | 3,130 | 3,005 | 3,055 | -5 | -0.2% | 23,500 |
| 2018/12/18 | 2,891 | 3,090 | 2,868 | 3,060 | +85 | +2.9% | 32,300 |
| 2018/12/17 | 3,160 | 3,245 | 2,600 | 2,975 | -185 | -5.9% | 59,900 |
| 2018/12/14 | 3,070 | 3,180 | 3,005 | 3,160 | +100 | +3.3% | 43,500 |
| 2018/12/13 | 3,080 | 3,080 | 2,980 | 3,060 | +20 | +0.7% | 29,100 |
| 2018/12/12 | 3,075 | 3,120 | 3,020 | 3,040 | -35 | -1.1% | 21,600 |
1401～
1450
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「地域新聞」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 |
|---|---|---|---|---|---|---|---|---|
| 地域新聞 | 35,300円 | +7.5% | +106.3% | 0.00% | 65.98倍 | 4.37倍 |
|
千葉県と茨城県で無料情報紙を発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧと親密 |
| イオレ | 50,500円 | -11.2% | - | 0.00% | - | 5.91倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| アウンコンサル | 17,600円 | -9.3% | - | 0.00% | - | 2.91倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ログリー | 34,200円 | -23.2% | - | 0.00% | - | 1.99倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
