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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 1142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 | 231,700円 | +18.5% | +14.9% | 0.00% | 50.08倍 | 3.27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% | - | - | - |
|
- |
| 京きもの | 36,900円 | +14.5% | - | 0.00% | 152.48倍 | 2.62倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47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 |
| グローバルス | 150,900円 | +6.4% | +25.0% | 2.19% | 10.37倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
市場注目の銘柄
チャート関連のコラム
