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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/04/22 | 1,209 | 1,240 | 1,203 | 1,238 | -1 | -0.1% | 177,900 |
| 2025/04/21 | 1,234 | 1,251 | 1,215 | 1,239 | +27 | +2.2% | 265,000 |
| 2025/04/18 | 1,200 | 1,231 | 1,185 | 1,212 | +2 | +0.2% | 221,000 |
| 2025/04/17 | 1,191 | 1,219 | 1,184 | 1,210 | +17 | +1.4% | 123,500 |
| 2025/04/16 | 1,206 | 1,238 | 1,179 | 1,193 | +17 | +1.4% | 296,700 |
| 2025/04/15 | 1,178 | 1,197 | 1,159 | 1,176 | +1 | +0.1% | 183,700 |
| 2025/04/14 | 1,143 | 1,193 | 1,140 | 1,175 | +34 | +3% | 216,300 |
| 2025/04/11 | 1,087 | 1,141 | 1,058 | 1,141 | +42 | +3.8% | 240,700 |
| 2025/04/10 | 1,080 | 1,108 | 1,047 | 1,099 | +68 | +6.6% | 224,100 |
| 2025/04/09 | 1,028 | 1,039 | 1,001 | 1,031 | +1 | +0.1% | 187,900 |
| 2025/04/08 | 996 | 1,034 | 996 | 1,030 | +109 | +11.8% | 234,900 |
| 2025/04/07 | 920 | 957 | 896 | 921 | -48 | -5% | 307,600 |
| 2025/04/04 | 974 | 997 | 938 | 969 | -10 | -1% | 240,600 |
| 2025/04/03 | 950 | 985 | 950 | 979 | -23 | -2.3% | 159,900 |
| 2025/04/02 | 979 | 1,003 | 974 | 1,002 | +38 | +3.9% | 119,000 |
| 2025/04/01 | 983 | 1,009 | 958 | 964 | -10 | -1% | 149,500 |
| 2025/03/31 | 982 | 1,003 | 962 | 974 | -28 | -2.8% | 171,000 |
| 2025/03/28 | 1,029 | 1,032 | 991 | 1,002 | -27 | -2.6% | 122,700 |
| 2025/03/27 | 1,044 | 1,059 | 1,018 | 1,029 | -15 | -1.4% | 120,700 |
51～
100
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
