dely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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 2,010 | 2,015 | 1,949 | 1,954 | -50 | -2.5% | 177,800 |
2025/08/19 | 2,082 | 2,082 | 1,992 | 2,004 | -91 | -4.3% | 235,300 |
2025/08/18 | 2,022 | 2,099 | 2,006 | 2,095 | +91 | +4.5% | 194,800 |
2025/08/15 | 1,965 | 2,020 | 1,942 | 2,004 | -6 | -0.3% | 218,000 |
2025/08/14 | 2,014 | 2,042 | 1,984 | 2,010 | -54 | -2.6% | 200,100 |
2025/08/13 | 2,077 | 2,108 | 2,044 | 2,064 | -59 | -2.8% | 159,200 |
2025/08/12 | 2,110 | 2,158 | 2,101 | 2,123 | +17 | +0.8% | 169,300 |
2025/08/08 | 2,160 | 2,181 | 2,098 | 2,106 | -41 | -1.9% | 165,700 |
2025/08/07 | 2,200 | 2,228 | 2,140 | 2,147 | -26 | -1.2% | 204,900 |
2025/08/06 | 2,187 | 2,208 | 2,123 | 2,173 | +36 | +1.7% | 304,400 |
2025/08/05 | 2,268 | 2,275 | 2,100 | 2,137 | -148 | -6.5% | 626,900 |
2025/08/04 | 2,250 | 2,285 | 2,250 | 2,285 | +400 | +21.2% | 350,500 |
2025/08/01 | 1,838 | 1,909 | 1,835 | 1,885 | -33 | -1.7% | 374,200 |
2025/07/31 | 1,852 | 1,918 | 1,824 | 1,918 | +87 | +4.8% | 300,200 |
2025/07/30 | 1,806 | 1,839 | 1,790 | 1,831 | -40 | -2.1% | 240,800 |
2025/07/29 | 1,870 | 1,882 | 1,840 | 1,871 | -19 | -1% | 149,600 |
2025/07/28 | 1,882 | 1,910 | 1,867 | 1,890 | -7 | -0.4% | 126,800 |
2025/07/25 | 1,929 | 1,929 | 1,872 | 1,897 | -31 | -1.6% | 149,500 |
2025/07/24 | 1,947 | 1,950 | 1,884 | 1,928 | +4 | +0.2% | 214,700 |
2025/07/23 | 1,998 | 2,010 | 1,914 | 1,924 | +3 | +0.2% | 255,200 |
2025/07/22 | 1,900 | 1,941 | 1,854 | 1,921 | +41 | +2.2% | 148,500 |
2025/07/18 | 1,925 | 1,960 | 1,879 | 1,880 | -34 | -1.8% | 158,600 |
2025/07/17 | 1,820 | 1,950 | 1,812 | 1,914 | +87 | +4.8% | 296,000 |
2025/07/16 | 1,781 | 1,833 | 1,756 | 1,827 | +32 | +1.8% | 103,600 |
2025/07/15 | 1,850 | 1,888 | 1,782 | 1,795 | -50 | -2.7% | 126,500 |
2025/07/14 | 1,837 | 1,856 | 1,799 | 1,845 | +8 | +0.4% | 142,000 |
2025/07/11 | 1,835 | 1,894 | 1,816 | 1,837 | -12 | -0.6% | 196,900 |
2025/07/10 | 1,835 | 1,852 | 1,805 | 1,849 | +10 | +0.5% | 180,500 |
2025/07/09 | 1,783 | 1,864 | 1,720 | 1,839 | -35 | -1.9% | 439,500 |
2025/07/08 | 1,713 | 1,876 | 1,704 | 1,874 | +139 | +8% | 542,200 |
2025/07/07 | 1,790 | 1,798 | 1,712 | 1,735 | +105 | +6.4% | 441,000 |
2025/07/04 | 1,610 | 1,666 | 1,606 | 1,630 | -19 | -1.2% | 313,300 |
2025/07/03 | 1,658 | 1,678 | 1,620 | 1,649 | -28 | -1.7% | 331,400 |
2025/07/02 | 1,744 | 1,760 | 1,672 | 1,677 | -68 | -3.9% | 285,000 |
2025/07/01 | 1,780 | 1,798 | 1,723 | 1,745 | +3 | +0.2% | 309,900 |
2025/06/30 | 1,721 | 1,773 | 1,688 | 1,742 | +21 | +1.2% | 303,900 |
2025/06/27 | 1,777 | 1,779 | 1,695 | 1,721 | -21 | -1.2% | 283,100 |
2025/06/26 | 1,746 | 1,760 | 1,690 | 1,742 | -5 | -0.3% | 210,200 |
2025/06/25 | 1,735 | 1,749 | 1,706 | 1,747 | -6 | -0.3% | 150,600 |
2025/06/24 | 1,755 | 1,770 | 1,716 | 1,753 | +8 | +0.5% | 187,900 |
2025/06/23 | 1,700 | 1,758 | 1,660 | 1,745 | +48 | +2.8% | 274,500 |
2025/06/20 | 1,719 | 1,729 | 1,677 | 1,697 | -54 | -3.1% | 298,000 |
2025/06/19 | 1,654 | 1,765 | 1,630 | 1,751 | +78 | +4.7% | 398,600 |
2025/06/18 | 1,690 | 1,712 | 1,645 | 1,673 | -38 | -2.2% | 194,000 |
2025/06/17 | 1,600 | 1,720 | 1,592 | 1,711 | +104 | +6.5% | 373,300 |
2025/06/16 | 1,664 | 1,664 | 1,581 | 1,607 | -26 | -1.6% | 465,500 |
2025/06/13 | 1,714 | 1,714 | 1,625 | 1,633 | -66 | -3.9% | 333,000 |
2025/06/12 | 1,682 | 1,738 | 1,674 | 1,699 | +29 | +1.7% | 243,100 |
2025/06/11 | 1,771 | 1,779 | 1,670 | 1,670 | -86 | -4.9% | 360,600 |
2025/06/10 | 1,735 | 1,787 | 1,711 | 1,756 | -19 | -1.1% | 242,300 |
1~
50
件表示中 / 162件
類似銘柄と比較する
現在ご覧いただいている「dely」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 |
---|---|---|---|---|---|---|---|---|
dely | 195,400円 | +30.8% | +28.8% | 0.00% | 35.29倍 | 7.65倍 |
|
LINEヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
ストライク | 428,500円 | +23.0% | +24.1% | 4.20% | 14.61倍 | 4.46倍 |
|
中小企業の事業承継案件主体のM&A仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
インソース | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
TREHD | 153,600円 | +2.2% | -18.6% | 3.26% | 6.09倍 | 1.02倍 |
|
タケエイとリバーHDが21年10月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
M&A総研H | 135,000円 | +8.5% | -31.7% | 0.00% | 18.71倍 | 6.99倍 |
|
M&A仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
市場注目の銘柄
チャート関連のコラム