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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,255 | 4,330 | 4,255 | 4,260 | -65 | -1.5% | 2,600 |
| 2023/01/24 | 4,280 | 4,350 | 4,270 | 4,325 | +45 | +1.1% | 3,400 |
| 2023/01/23 | 4,265 | 4,290 | 4,265 | 4,280 | +15 | +0.4% | 1,000 |
| 2023/01/20 | 4,320 | 4,330 | 4,260 | 4,265 | -60 | -1.4% | 1,200 |
| 2023/01/19 | 4,355 | 4,355 | 4,200 | 4,325 | -30 | -0.7% | 2,500 |
| 2023/01/18 | 4,160 | 4,355 | 4,160 | 4,355 | +155 | +3.7% | 5,100 |
| 2023/01/17 | 4,245 | 4,310 | 4,165 | 4,200 | -55 | -1.3% | 4,600 |
| 2023/01/16 | 4,285 | 4,325 | 4,255 | 4,255 | -50 | -1.2% | 1,000 |
| 2023/01/13 | 4,265 | 4,375 | 4,265 | 4,305 | +20 | +0.5% | 900 |
| 2023/01/12 | 4,365 | 4,400 | 4,265 | 4,285 | -80 | -1.8% | 2,300 |
| 2023/01/11 | 4,450 | 4,470 | 4,345 | 4,365 | ±0 | ±0% | 2,300 |
| 2023/01/10 | 4,255 | 4,410 | 4,255 | 4,365 | +110 | +2.6% | 2,000 |
| 2023/01/06 | 4,210 | 4,315 | 4,200 | 4,255 | -25 | -0.6% | 2,700 |
| 2023/01/05 | 4,380 | 4,415 | 4,210 | 4,280 | -25 | -0.6% | 4,200 |
| 2023/01/04 | 4,480 | 4,540 | 4,300 | 4,305 | -180 | -4% | 5,700 |
| 2022/12/30 | 4,610 | 4,610 | 4,480 | 4,485 | -125 | -2.7% | 3,600 |
| 2022/12/29 | 4,465 | 4,610 | 4,465 | 4,610 | +75 | +1.7% | 2,700 |
| 2022/12/28 | 4,530 | 4,670 | 4,485 | 4,535 | -65 | -1.4% | 6,900 |
| 2022/12/27 | 4,305 | 4,670 | 4,305 | 4,600 | +315 | +7.4% | 11,200 |
| 2022/12/26 | 4,375 | 4,375 | 4,200 | 4,285 | -30 | -0.7% | 4,900 |
| 2022/12/23 | 4,365 | 4,370 | 4,135 | 4,315 | -5 | -0.1% | 6,500 |
| 2022/12/22 | 4,100 | 4,355 | 4,100 | 4,320 | +290 | +7.2% | 9,600 |
| 2022/12/21 | 4,240 | 4,250 | 3,990 | 4,030 | -190 | -4.5% | 12,400 |
| 2022/12/20 | 4,510 | 4,510 | 4,200 | 4,220 | -310 | -6.8% | 6,400 |
| 2022/12/19 | 4,570 | 4,570 | 4,520 | 4,530 | -40 | -0.9% | 2,600 |
| 2022/12/16 | 4,605 | 4,635 | 4,550 | 4,570 | +15 | +0.3% | 8,200 |
| 2022/12/15 | 4,610 | 4,650 | 4,530 | 4,555 | +135 | +3.1% | 9,900 |
| 2022/12/14 | 4,420 | 4,455 | 4,385 | 4,420 | ±0 | ±0% | 2,800 |
| 2022/12/13 | 4,410 | 4,480 | 4,410 | 4,420 | +10 | +0.2% | 3,600 |
| 2022/12/12 | 4,485 | 4,495 | 4,350 | 4,410 | -75 | -1.7% | 5,300 |
| 2022/12/09 | 4,495 | 4,580 | 4,485 | 4,485 | +35 | +0.8% | 4,500 |
| 2022/12/08 | 4,575 | 4,575 | 4,415 | 4,450 | -80 | -1.8% | 6,100 |
| 2022/12/07 | 4,580 | 4,635 | 4,370 | 4,530 | -55 | -1.2% | 14,200 |
| 2022/12/06 | 4,695 | 4,695 | 4,560 | 4,585 | -110 | -2.3% | 6,000 |
| 2022/12/05 | 4,880 | 4,880 | 4,695 | 4,695 | -190 | -3.9% | 11,200 |
| 2022/12/02 | 4,930 | 4,970 | 4,880 | 4,885 | -45 | -0.9% | 5,600 |
| 2022/12/01 | 5,010 | 5,030 | 4,930 | 4,930 | -60 | -1.2% | 5,800 |
| 2022/11/30 | 4,955 | 4,990 | 4,900 | 4,990 | +75 | +1.5% | 4,800 |
| 2022/11/29 | 4,905 | 4,965 | 4,890 | 4,915 | +60 | +1.2% | 5,600 |
| 2022/11/28 | 4,900 | 4,915 | 4,855 | 4,855 | -65 | -1.3% | 4,800 |
| 2022/11/25 | 4,950 | 4,985 | 4,920 | 4,920 | -5 | -0.1% | 3,000 |
| 2022/11/24 | 4,980 | 4,985 | 4,900 | 4,925 | +40 | +0.8% | 4,300 |
| 2022/11/22 | 4,975 | 5,010 | 4,825 | 4,885 | -100 | -2% | 8,600 |
| 2022/11/21 | 5,070 | 5,080 | 4,960 | 4,985 | -65 | -1.3% | 4,300 |
| 2022/11/18 | 5,040 | 5,090 | 4,980 | 5,050 | +20 | +0.4% | 5,900 |
| 2022/11/17 | 5,020 | 5,070 | 4,965 | 5,030 | +35 | +0.7% | 6,800 |
| 2022/11/16 | 4,965 | 5,000 | 4,900 | 4,995 | +90 | +1.8% | 8,600 |
| 2022/11/15 | 4,835 | 4,995 | 4,830 | 4,905 | +85 | +1.8% | 8,100 |
| 2022/11/14 | 5,060 | 5,070 | 4,775 | 4,820 | -165 | -3.3% | 22,000 |
| 2022/11/11 | 5,000 | 5,110 | 4,900 | 4,985 | +100 | +2% | 23,800 |
451～
500
件表示中 / 960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 | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.92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 |
| ライトオン | 21,500円 | -27.6% | - | 0.00% | - | 25.44倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| ライフフーズ | 166,100円 | -7.9% | +999.9% | 0.00% | 35.25倍 | 3.44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」 |
| ＩＮＧＳ | 241,200円 | +23.0% | +11.1% | 0.00% | 20.13倍 | 7.87倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
