交換できるくんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 3,405 | 3,445 | 3,370 | 3,415 | +10 | +0.3% | 5,300 |
| 2023/06/07 | 3,385 | 3,470 | 3,385 | 3,405 | ±0 | ±0% | 9,300 |
| 2023/06/06 | 3,350 | 3,415 | 3,350 | 3,405 | +5 | +0.1% | 2,400 |
| 2023/06/05 | 3,285 | 3,410 | 3,285 | 3,400 | +95 | +2.9% | 7,600 |
| 2023/06/02 | 3,240 | 3,315 | 3,240 | 3,305 | +50 | +1.5% | 2,100 |
| 2023/06/01 | 3,225 | 3,270 | 3,220 | 3,255 | -5 | -0.2% | 2,300 |
| 2023/05/31 | 3,255 | 3,270 | 3,220 | 3,260 | -20 | -0.6% | 6,500 |
| 2023/05/30 | 3,255 | 3,305 | 3,230 | 3,280 | +30 | +0.9% | 4,100 |
| 2023/05/29 | 3,295 | 3,295 | 3,250 | 3,250 | ±0 | ±0% | 3,500 |
| 2023/05/26 | 3,300 | 3,310 | 3,250 | 3,250 | -65 | -2% | 4,300 |
| 2023/05/25 | 3,340 | 3,340 | 3,275 | 3,315 | +45 | +1.4% | 2,300 |
| 2023/05/24 | 3,295 | 3,295 | 3,265 | 3,270 | -65 | -1.9% | 2,900 |
| 2023/05/23 | 3,380 | 3,380 | 3,295 | 3,335 | +25 | +0.8% | 7,600 |
| 2023/05/22 | 3,275 | 3,335 | 3,275 | 3,310 | -30 | -0.9% | 2,900 |
| 2023/05/19 | 3,295 | 3,340 | 3,295 | 3,340 | +10 | +0.3% | 1,700 |
| 2023/05/18 | 3,300 | 3,370 | 3,270 | 3,330 | +40 | +1.2% | 3,500 |
| 2023/05/17 | 3,390 | 3,390 | 3,290 | 3,290 | -75 | -2.2% | 4,300 |
| 2023/05/16 | 3,440 | 3,440 | 3,365 | 3,365 | -90 | -2.6% | 3,700 |
| 2023/05/15 | 3,400 | 3,480 | 3,300 | 3,455 | -100 | -2.8% | 14,400 |
| 2023/05/12 | 3,640 | 3,640 | 3,500 | 3,555 | -90 | -2.5% | 8,600 |
| 2023/05/11 | 3,600 | 3,645 | 3,585 | 3,645 | +75 | +2.1% | 3,100 |
| 2023/05/10 | 3,600 | 3,630 | 3,505 | 3,570 | -30 | -0.8% | 3,100 |
| 2023/05/09 | 3,440 | 3,700 | 3,440 | 3,600 | +165 | +4.8% | 14,400 |
| 2023/05/08 | 3,375 | 3,435 | 3,345 | 3,435 | +105 | +3.2% | 4,300 |
| 2023/05/02 | 3,350 | 3,350 | 3,285 | 3,330 | +30 | +0.9% | 2,400 |
| 2023/05/01 | 3,210 | 3,325 | 3,210 | 3,300 | +95 | +3% | 3,800 |
| 2023/04/28 | 3,190 | 3,215 | 3,190 | 3,205 | +10 | +0.3% | 3,300 |
| 2023/04/27 | 3,180 | 3,235 | 3,170 | 3,195 | +10 | +0.3% | 1,900 |
| 2023/04/26 | 3,230 | 3,230 | 3,160 | 3,185 | -30 | -0.9% | 4,300 |
| 2023/04/25 | 3,225 | 3,250 | 3,215 | 3,215 | ±0 | ±0% | 2,500 |
| 2023/04/24 | 3,245 | 3,280 | 3,205 | 3,215 | -30 | -0.9% | 2,300 |
| 2023/04/21 | 3,360 | 3,360 | 3,230 | 3,245 | -115 | -3.4% | 6,600 |
| 2023/04/20 | 3,340 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 3,300 |
| 2023/04/19 | 3,385 | 3,385 | 3,325 | 3,350 | -10 | -0.3% | 2,800 |
| 2023/04/18 | 3,295 | 3,360 | 3,285 | 3,360 | +75 | +2.3% | 3,600 |
| 2023/04/17 | 3,255 | 3,285 | 3,235 | 3,285 | +30 | +0.9% | 1,200 |
| 2023/04/14 | 3,230 | 3,275 | 3,230 | 3,255 | +25 | +0.8% | 4,400 |
| 2023/04/13 | 3,325 | 3,325 | 3,230 | 3,230 | -65 | -2% | 6,400 |
| 2023/04/12 | 3,390 | 3,390 | 3,260 | 3,295 | -95 | -2.8% | 8,300 |
| 2023/04/11 | 3,365 | 3,480 | 3,355 | 3,390 | +10 | +0.3% | 1,500 |
| 2023/04/10 | 3,340 | 3,380 | 3,335 | 3,380 | +40 | +1.2% | 1,100 |
| 2023/04/07 | 3,415 | 3,430 | 3,335 | 3,340 | -45 | -1.3% | 1,600 |
| 2023/04/06 | 3,340 | 3,390 | 3,340 | 3,385 | +5 | +0.1% | 3,900 |
| 2023/04/05 | 3,445 | 3,450 | 3,335 | 3,380 | -80 | -2.3% | 5,400 |
| 2023/04/04 | 3,640 | 3,640 | 3,455 | 3,460 | -130 | -3.6% | 7,500 |
| 2023/04/03 | 3,645 | 3,700 | 3,590 | 3,590 | -55 | -1.5% | 7,800 |
| 2023/03/31 | 3,455 | 3,660 | 3,395 | 3,645 | +235 | +6.9% | 19,700 |
| 2023/03/30 | 3,240 | 3,420 | 3,240 | 3,410 | +185 | +5.7% | 11,000 |
| 2023/03/29 | 3,220 | 3,250 | 3,205 | 3,225 | +5 | +0.2% | 2,400 |
| 2023/03/28 | 3,275 | 3,275 | 3,220 | 3,220 | -75 | -2.3% | 3,100 |
451～
500
件表示中 / 1051件
類似銘柄と比較する
現在ご覧いただいている「交換デキル」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 |
|---|---|---|---|---|---|---|---|---|
| 交換デキル | 249,800円 | +32.2% | -53.7% | 0.00% | 84.74倍 | 4.76倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ライフフーズ | 164,200円 | -7.9% | +999.9% | 0.00% | 34.91倍 | 3.40倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| はせがわ | 31,700円 | -3.8% | -43.2% | 4.73% | 8.36倍 | 0.47倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ファーマライズ | 47,200円 | +18.9% | -82.8% | 2.97% | - | 0.78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 |
市場注目の銘柄
チャート関連のコラム
