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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,743 | 1,780 | 1,707 | 1,775 | +72 | +4.2% | 262,600 |
| 2025/06/06 | 1,785 | 1,809 | 1,701 | 1,703 | -73 | -4.1% | 232,500 |
| 2025/06/05 | 1,780 | 1,799 | 1,726 | 1,776 | +53 | +3.1% | 289,600 |
| 2025/06/04 | 1,713 | 1,785 | 1,709 | 1,723 | -2 | -0.1% | 189,300 |
| 2025/06/03 | 1,673 | 1,749 | 1,640 | 1,725 | -14 | -0.8% | 281,900 |
| 2025/06/02 | 1,610 | 1,775 | 1,610 | 1,739 | +139 | +8.7% | 666,400 |
| 2025/05/30 | 1,567 | 1,633 | 1,558 | 1,600 | +72 | +4.7% | 389,300 |
| 2025/05/29 | 1,503 | 1,560 | 1,480 | 1,528 | +105 | +7.4% | 271,900 |
| 2025/05/28 | 1,459 | 1,490 | 1,421 | 1,423 | -23 | -1.6% | 167,000 |
| 2025/05/27 | 1,470 | 1,470 | 1,411 | 1,446 | +6 | +0.4% | 180,900 |
| 2025/05/26 | 1,474 | 1,480 | 1,422 | 1,440 | -46 | -3.1% | 496,900 |
| 2025/05/23 | 1,595 | 1,610 | 1,474 | 1,486 | -78 | -5% | 274,100 |
| 2025/05/22 | 1,482 | 1,591 | 1,470 | 1,564 | +42 | +2.8% | 457,400 |
| 2025/05/21 | 1,573 | 1,576 | 1,509 | 1,522 | -91 | -5.6% | 319,800 |
| 2025/05/20 | 1,591 | 1,688 | 1,589 | 1,613 | +62 | +4% | 531,100 |
| 2025/05/19 | 1,593 | 1,604 | 1,545 | 1,551 | -72 | -4.4% | 223,400 |
| 2025/05/16 | 1,499 | 1,679 | 1,499 | 1,623 | +133 | +8.9% | 530,500 |
| 2025/05/15 | 1,463 | 1,560 | 1,463 | 1,490 | +34 | +2.3% | 290,500 |
| 2025/05/14 | 1,490 | 1,500 | 1,421 | 1,456 | -34 | -2.3% | 203,700 |
| 2025/05/13 | 1,510 | 1,516 | 1,451 | 1,490 | -34 | -2.2% | 273,000 |
| 2025/05/12 | 1,406 | 1,536 | 1,405 | 1,524 | +138 | +10% | 763,200 |
| 2025/05/09 | 1,340 | 1,397 | 1,335 | 1,386 | +66 | +5% | 450,300 |
| 2025/05/08 | 1,301 | 1,343 | 1,295 | 1,320 | -11 | -0.8% | 379,800 |
| 2025/05/07 | 1,260 | 1,345 | 1,242 | 1,331 | +33 | +2.5% | 507,900 |
| 2025/05/02 | 1,326 | 1,406 | 1,267 | 1,298 | +20 | +1.6% | 1,920,800 |
| 2025/05/01 | 1,293 | 1,303 | 1,261 | 1,278 | -35 | -2.7% | 373,100 |
| 2025/04/30 | 1,279 | 1,320 | 1,264 | 1,313 | +39 | +3.1% | 363,800 |
| 2025/04/28 | 1,225 | 1,285 | 1,214 | 1,274 | +58 | +4.8% | 215,600 |
| 2025/04/25 | 1,191 | 1,222 | 1,170 | 1,216 | ±0 | ±0% | 170,500 |
| 2025/04/24 | 1,216 | 1,225 | 1,202 | 1,216 | -7 | -0.6% | 117,700 |
| 2025/04/23 | 1,248 | 1,250 | 1,211 | 1,223 | -15 | -1.2% | 135,500 |
1～
50
件表示中 / 131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 | 163,000円 | +30.8% | +28.8% | 0.00% | 29.40倍 | 6.37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 |
| ＴＲＥＨＤ | 135,900円 | +0.5% | -23.1% | 3.31% | 5.72倍 | 0.91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 |
| ストライク | 371,500円 | +23.0% | +24.1% | 4.85% | 12.67倍 | 3.86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 |
| カーブスＨＤ | 68,500円 | +7.2% | +14.2% | 2.48% | 15.77倍 | 3.10倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 丹青社 | 132,200円 | +8.9% | +43.0% | 5.30% | 11.99倍 | 1.87倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
