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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 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 |
551～
600
件表示中 / 1057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 | 265,200円 | +32.2% | -53.7% | 0.00% | 89.96倍 | 5.05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 |
| ミラタップ | 34,200円 | +14.7% | -89.9% | 2.92% | 111.40倍 | 1.82倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ハウスローゼ | 138,900円 | -2.4% | -50.4% | 1.80% | 72.57倍 | 1.17倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| フォーシーズＨ | 61,800円 | +24.0% | - | 0.00% | 882.86倍 | 5.32倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ＧＤＯ | 33,300円 | - | - | - | - | -0.88倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
