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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,905 | 4,915 | 4,830 | 4,885 | +30 | +0.6% | 3,500 |
| 2022/11/09 | 4,845 | 4,925 | 4,810 | 4,855 | +55 | +1.1% | 5,100 |
| 2022/11/08 | 4,820 | 4,865 | 4,775 | 4,800 | -5 | -0.1% | 4,700 |
| 2022/11/07 | 4,790 | 4,830 | 4,770 | 4,805 | +5 | +0.1% | 1,700 |
| 2022/11/04 | 4,800 | 4,875 | 4,705 | 4,800 | +125 | +2.7% | 10,900 |
| 2022/11/02 | 4,705 | 4,735 | 4,665 | 4,675 | -65 | -1.4% | 5,300 |
| 2022/11/01 | 4,695 | 4,755 | 4,695 | 4,740 | +35 | +0.7% | 1,300 |
| 2022/10/31 | 4,730 | 4,795 | 4,705 | 4,705 | -25 | -0.5% | 4,800 |
| 2022/10/28 | 4,810 | 4,810 | 4,720 | 4,730 | -60 | -1.3% | 2,500 |
| 2022/10/27 | 4,860 | 4,860 | 4,790 | 4,790 | -60 | -1.2% | 800 |
| 2022/10/26 | 4,750 | 4,850 | 4,750 | 4,850 | +120 | +2.5% | 4,100 |
| 2022/10/25 | 4,690 | 4,730 | 4,685 | 4,730 | +35 | +0.7% | 2,700 |
| 2022/10/24 | 4,690 | 4,735 | 4,670 | 4,695 | -10 | -0.2% | 1,800 |
| 2022/10/21 | 4,765 | 4,765 | 4,635 | 4,705 | -15 | -0.3% | 2,700 |
| 2022/10/20 | 4,750 | 4,750 | 4,630 | 4,720 | -30 | -0.6% | 3,200 |
| 2022/10/19 | 4,760 | 4,795 | 4,690 | 4,750 | -80 | -1.7% | 1,800 |
| 2022/10/18 | 4,965 | 4,980 | 4,750 | 4,830 | +75 | +1.6% | 5,400 |
| 2022/10/17 | 4,570 | 4,755 | 4,570 | 4,755 | +115 | +2.5% | 3,200 |
| 2022/10/14 | 4,550 | 4,640 | 4,485 | 4,640 | +95 | +2.1% | 5,500 |
| 2022/10/13 | 4,630 | 4,630 | 4,410 | 4,545 | -65 | -1.4% | 5,300 |
| 2022/10/12 | 4,655 | 4,675 | 4,590 | 4,610 | -5 | -0.1% | 5,900 |
| 2022/10/11 | 4,810 | 4,810 | 4,605 | 4,615 | -195 | -4.1% | 4,600 |
| 2022/10/07 | 4,860 | 4,885 | 4,810 | 4,810 | -50 | -1% | 1,400 |
| 2022/10/06 | 4,795 | 4,880 | 4,795 | 4,860 | +45 | +0.9% | 4,200 |
| 2022/10/05 | 4,765 | 4,880 | 4,765 | 4,815 | +50 | +1% | 6,600 |
| 2022/10/04 | 4,750 | 4,800 | 4,750 | 4,765 | +45 | +1% | 2,300 |
| 2022/10/03 | 4,795 | 4,795 | 4,675 | 4,720 | -75 | -1.6% | 3,200 |
| 2022/09/30 | 4,800 | 4,800 | 4,625 | 4,795 | -80 | -1.6% | 2,600 |
| 2022/09/29 | 4,740 | 4,875 | 4,585 | 4,875 | +275 | +6% | 12,200 |
| 2022/09/28 | 4,600 | 4,625 | 4,465 | 4,600 | -60 | -1.3% | 12,500 |
| 2022/09/27 | 4,715 | 4,720 | 4,550 | 4,660 | +15 | +0.3% | 6,500 |
| 2022/09/26 | 4,825 | 4,875 | 4,550 | 4,645 | -265 | -5.4% | 16,700 |
| 2022/09/22 | 4,775 | 5,060 | 4,775 | 4,910 | +110 | +2.3% | 18,300 |
| 2022/09/21 | 4,920 | 4,990 | 4,755 | 4,800 | -120 | -2.4% | 9,200 |
| 2022/09/20 | 5,050 | 5,080 | 4,920 | 4,920 | -60 | -1.2% | 19,400 |
| 2022/09/16 | 4,970 | 5,210 | 4,955 | 4,980 | +340 | +7.3% | 48,900 |
| 2022/09/15 | 4,720 | 4,720 | 4,610 | 4,640 | -40 | -0.9% | 5,100 |
| 2022/09/14 | 4,600 | 4,710 | 4,460 | 4,680 | +80 | +1.7% | 14,200 |
| 2022/09/13 | 4,540 | 4,620 | 4,515 | 4,600 | +80 | +1.8% | 6,100 |
| 2022/09/12 | 4,520 | 4,605 | 4,475 | 4,520 | +5 | +0.1% | 9,300 |
| 2022/09/09 | 4,600 | 4,600 | 4,445 | 4,515 | -15 | -0.3% | 7,800 |
| 2022/09/08 | 4,660 | 4,660 | 4,415 | 4,530 | +10 | +0.2% | 5,800 |
| 2022/09/07 | 4,630 | 4,630 | 4,440 | 4,520 | -65 | -1.4% | 6,500 |
| 2022/09/06 | 4,750 | 4,775 | 4,530 | 4,585 | -95 | -2% | 9,000 |
| 2022/09/05 | 4,665 | 4,685 | 4,545 | 4,680 | +25 | +0.5% | 5,000 |
| 2022/09/02 | 4,620 | 4,660 | 4,480 | 4,655 | +55 | +1.2% | 6,900 |
| 2022/09/01 | 4,595 | 4,625 | 4,535 | 4,600 | +75 | +1.7% | 7,400 |
| 2022/08/31 | 4,605 | 4,605 | 4,465 | 4,525 | -35 | -0.8% | 6,000 |
| 2022/08/30 | 4,310 | 4,620 | 4,290 | 4,560 | +320 | +7.5% | 19,900 |
| 2022/08/29 | 4,180 | 4,285 | 4,115 | 4,240 | -220 | -4.9% | 23,700 |
501～
550
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
