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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,310 | 3,375 | 3,310 | 3,365 | ±0 | ±0% | 8,100 |
| 2023/06/19 | 3,425 | 3,425 | 3,340 | 3,365 | -5 | -0.1% | 6,300 |
| 2023/06/16 | 3,360 | 3,375 | 3,310 | 3,370 | +10 | +0.3% | 7,300 |
| 2023/06/15 | 3,380 | 3,430 | 3,360 | 3,360 | -40 | -1.2% | 4,100 |
| 2023/06/14 | 3,450 | 3,470 | 3,400 | 3,400 | -40 | -1.2% | 3,600 |
| 2023/06/13 | 3,410 | 3,465 | 3,385 | 3,440 | +60 | +1.8% | 9,600 |
| 2023/06/12 | 3,465 | 3,475 | 3,360 | 3,380 | -155 | -4.4% | 19,800 |
| 2023/06/09 | 3,435 | 3,535 | 3,435 | 3,535 | +120 | +3.5% | 6,200 |
| 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 |
501～
550
件表示中 / 1109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 | 234,200円 | +18.5% | +14.9% | 0.00% | 50.62倍 | 3.31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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| ルノアール | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70倍 | 1.80倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| アスモ | 36,600円 | +0.1% | +21.4% | 2.73% | 20.54倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ヴィアＨＤ | 11,900円 | +2.0% | +88.5% | 0.00% | 49.38倍 | -1.49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 |
市場注目の銘柄
チャート関連のコラム
