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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,340 | 4,500 | 4,285 | 4,460 | +120 | +2.8% | 22,500 |
| 2022/08/25 | 4,470 | 4,510 | 4,320 | 4,340 | -95 | -2.1% | 9,300 |
| 2022/08/24 | 4,555 | 4,595 | 4,390 | 4,435 | -140 | -3.1% | 11,100 |
| 2022/08/23 | 4,520 | 4,600 | 4,405 | 4,575 | +15 | +0.3% | 10,800 |
| 2022/08/22 | 4,695 | 4,695 | 4,520 | 4,560 | -195 | -4.1% | 12,900 |
| 2022/08/19 | 4,960 | 4,960 | 4,745 | 4,755 | -165 | -3.4% | 8,900 |
| 2022/08/18 | 4,875 | 4,920 | 4,710 | 4,920 | +30 | +0.6% | 2,500 |
| 2022/08/17 | 4,930 | 4,995 | 4,880 | 4,890 | -45 | -0.9% | 10,100 |
| 2022/08/16 | 5,020 | 5,020 | 4,910 | 4,935 | -85 | -1.7% | 8,000 |
| 2022/08/15 | 5,140 | 5,140 | 4,815 | 5,020 | +55 | +1.1% | 18,500 |
| 2022/08/12 | 4,580 | 4,965 | 4,580 | 4,965 | +395 | +8.6% | 26,100 |
| 2022/08/10 | 4,640 | 4,640 | 4,450 | 4,570 | -70 | -1.5% | 7,600 |
| 2022/08/09 | 4,810 | 4,810 | 4,595 | 4,640 | -210 | -4.3% | 15,700 |
| 2022/08/08 | 4,910 | 4,910 | 4,820 | 4,850 | -130 | -2.6% | 7,500 |
| 2022/08/05 | 5,100 | 5,100 | 4,870 | 4,980 | -30 | -0.6% | 7,800 |
| 2022/08/04 | 5,140 | 5,290 | 4,960 | 5,010 | -130 | -2.5% | 17,700 |
| 2022/08/03 | 5,100 | 5,240 | 5,100 | 5,140 | +50 | +1% | 11,800 |
| 2022/08/02 | 4,985 | 5,190 | 4,920 | 5,090 | +70 | +1.4% | 11,700 |
| 2022/08/01 | 4,875 | 5,020 | 4,845 | 5,020 | +135 | +2.8% | 8,100 |
| 2022/07/29 | 4,795 | 4,885 | 4,700 | 4,885 | +85 | +1.8% | 7,400 |
| 2022/07/28 | 4,785 | 4,800 | 4,660 | 4,800 | +10 | +0.2% | 2,400 |
| 2022/07/27 | 4,800 | 4,820 | 4,625 | 4,790 | +25 | +0.5% | 6,800 |
| 2022/07/26 | 4,850 | 4,860 | 4,755 | 4,765 | -155 | -3.2% | 9,700 |
| 2022/07/25 | 4,960 | 5,020 | 4,890 | 4,920 | +30 | +0.6% | 17,800 |
| 2022/07/22 | 4,935 | 4,935 | 4,790 | 4,890 | +75 | +1.6% | 7,300 |
| 2022/07/21 | 4,790 | 4,950 | 4,790 | 4,815 | +15 | +0.3% | 8,100 |
| 2022/07/20 | 4,725 | 4,825 | 4,715 | 4,800 | +80 | +1.7% | 11,500 |
| 2022/07/19 | 4,550 | 4,720 | 4,540 | 4,720 | +85 | +1.8% | 8,800 |
| 2022/07/15 | 4,725 | 4,725 | 4,625 | 4,635 | -100 | -2.1% | 5,300 |
| 2022/07/14 | 4,595 | 4,775 | 4,555 | 4,735 | +140 | +3% | 13,800 |
| 2022/07/13 | 4,215 | 4,595 | 4,215 | 4,595 | +360 | +8.5% | 13,200 |
| 2022/07/12 | 4,270 | 4,320 | 4,200 | 4,235 | -155 | -3.5% | 3,200 |
| 2022/07/11 | 4,435 | 4,500 | 4,385 | 4,390 | -15 | -0.3% | 8,000 |
| 2022/07/08 | 4,340 | 4,455 | 4,255 | 4,405 | -5 | -0.1% | 17,300 |
| 2022/07/07 | 4,350 | 4,600 | 4,285 | 4,410 | +75 | +1.7% | 21,000 |
| 2022/07/06 | 4,235 | 4,370 | 4,170 | 4,335 | +170 | +4.1% | 14,300 |
| 2022/07/05 | 3,945 | 4,250 | 3,945 | 4,165 | +220 | +5.6% | 11,600 |
| 2022/07/04 | 4,100 | 4,100 | 3,845 | 3,945 | -15 | -0.4% | 4,200 |
| 2022/07/01 | 4,140 | 4,190 | 3,865 | 3,960 | -205 | -4.9% | 7,500 |
| 2022/06/30 | 4,260 | 4,260 | 4,150 | 4,165 | -155 | -3.6% | 8,900 |
| 2022/06/29 | 4,225 | 4,320 | 4,185 | 4,320 | -45 | -1% | 8,300 |
| 2022/06/28 | 4,270 | 4,410 | 4,185 | 4,365 | +165 | +3.9% | 20,600 |
| 2022/06/27 | 4,070 | 4,200 | 4,045 | 4,200 | +200 | +5% | 13,500 |
| 2022/06/24 | 3,760 | 4,040 | 3,760 | 4,000 | +300 | +8.1% | 14,900 |
| 2022/06/23 | 3,670 | 3,855 | 3,670 | 3,700 | -20 | -0.5% | 4,800 |
| 2022/06/22 | 3,810 | 3,895 | 3,695 | 3,720 | -95 | -2.5% | 6,000 |
| 2022/06/21 | 3,605 | 3,875 | 3,605 | 3,815 | +280 | +7.9% | 9,200 |
| 2022/06/20 | 3,760 | 3,790 | 3,500 | 3,535 | -275 | -7.2% | 9,100 |
| 2022/06/17 | 3,810 | 3,895 | 3,720 | 3,810 | -190 | -4.8% | 12,000 |
| 2022/06/16 | 4,190 | 4,190 | 3,980 | 4,000 | -50 | -1.2% | 8,300 |
551～
600
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
