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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,807 | 2,807 | 2,667 | 2,667 | -188 | -6.6% | 33,600 |
| 2022/01/14 | 2,976 | 2,976 | 2,800 | 2,855 | -121 | -4.1% | 23,900 |
| 2022/01/13 | 3,085 | 3,095 | 2,976 | 2,976 | -119 | -3.8% | 19,500 |
| 2022/01/12 | 3,060 | 3,125 | 3,050 | 3,095 | +90 | +3% | 8,000 |
| 2022/01/11 | 2,996 | 3,035 | 2,950 | 3,005 | +9 | +0.3% | 8,800 |
| 2022/01/07 | 3,050 | 3,050 | 2,850 | 2,996 | -4 | -0.1% | 25,000 |
| 2022/01/06 | 3,125 | 3,130 | 2,988 | 3,000 | -175 | -5.5% | 29,900 |
| 2022/01/05 | 3,375 | 3,400 | 3,140 | 3,175 | -200 | -5.9% | 19,000 |
| 2022/01/04 | 3,380 | 3,410 | 3,300 | 3,375 | +50 | +1.5% | 8,700 |
| 2021/12/30 | 3,385 | 3,390 | 3,320 | 3,325 | -20 | -0.6% | 9,700 |
| 2021/12/29 | 3,265 | 3,380 | 3,260 | 3,345 | +80 | +2.5% | 11,000 |
| 2021/12/28 | 3,200 | 3,275 | 3,175 | 3,265 | +105 | +3.3% | 23,000 |
| 2021/12/27 | 3,330 | 3,330 | 3,150 | 3,160 | -185 | -5.5% | 31,400 |
| 2021/12/24 | 3,305 | 3,400 | 3,305 | 3,345 | +30 | +0.9% | 8,100 |
| 2021/12/23 | 3,445 | 3,445 | 3,215 | 3,315 | ±0 | ±0% | 20,800 |
| 2021/12/22 | 3,210 | 3,350 | 3,180 | 3,315 | +190 | +6.1% | 26,800 |
| 2021/12/21 | 3,090 | 3,180 | 3,010 | 3,125 | +65 | +2.1% | 24,100 |
| 2021/12/20 | 3,150 | 3,185 | 3,055 | 3,060 | -80 | -2.5% | 10,600 |
| 2021/12/17 | 3,210 | 3,235 | 3,085 | 3,140 | -130 | -4% | 21,400 |
| 2021/12/16 | 3,350 | 3,405 | 3,250 | 3,270 | +15 | +0.5% | 15,700 |
| 2021/12/15 | 3,205 | 3,345 | 3,185 | 3,255 | ±0 | ±0% | 11,500 |
| 2021/12/14 | 3,375 | 3,430 | 3,210 | 3,255 | -190 | -5.5% | 19,300 |
| 2021/12/13 | 3,500 | 3,500 | 3,360 | 3,445 | +35 | +1% | 11,200 |
| 2021/12/10 | 3,700 | 3,700 | 3,410 | 3,410 | -270 | -7.3% | 31,700 |
| 2021/12/09 | 3,675 | 3,795 | 3,615 | 3,680 | +120 | +3.4% | 37,700 |
| 2021/12/08 | 3,635 | 3,750 | 3,555 | 3,560 | +25 | +0.7% | 20,800 |
| 2021/12/07 | 3,380 | 3,595 | 3,380 | 3,535 | +215 | +6.5% | 28,000 |
| 2021/12/06 | 3,360 | 3,440 | 3,310 | 3,320 | -40 | -1.2% | 15,300 |
| 2021/12/03 | 3,230 | 3,465 | 3,230 | 3,360 | +110 | +3.4% | 18,600 |
| 2021/12/02 | 3,190 | 3,330 | 3,150 | 3,250 | -70 | -2.1% | 25,600 |
| 2021/12/01 | 3,250 | 3,415 | 3,140 | 3,320 | +50 | +1.5% | 38,000 |
| 2021/11/30 | 3,510 | 3,510 | 3,270 | 3,270 | -150 | -4.4% | 55,400 |
| 2021/11/29 | 3,790 | 3,870 | 3,410 | 3,420 | -435 | -11.3% | 56,900 |
| 2021/11/26 | 3,825 | 3,955 | 3,720 | 3,855 | -40 | -1% | 24,800 |
| 2021/11/25 | 4,010 | 4,080 | 3,895 | 3,895 | -55 | -1.4% | 15,700 |
| 2021/11/24 | 4,050 | 4,055 | 3,830 | 3,950 | -170 | -4.1% | 24,100 |
| 2021/11/22 | 4,030 | 4,130 | 3,980 | 4,120 | +150 | +3.8% | 12,500 |
| 2021/11/19 | 4,065 | 4,065 | 3,930 | 3,970 | -25 | -0.6% | 9,000 |
| 2021/11/18 | 4,045 | 4,050 | 3,905 | 3,995 | -50 | -1.2% | 17,600 |
| 2021/11/17 | 4,200 | 4,375 | 4,035 | 4,045 | -110 | -2.6% | 43,400 |
| 2021/11/16 | 3,965 | 4,370 | 3,960 | 4,155 | +250 | +6.4% | 62,300 |
| 2021/11/15 | 3,805 | 3,995 | 3,755 | 3,905 | +170 | +4.6% | 42,200 |
| 2021/11/12 | 3,640 | 3,745 | 3,580 | 3,735 | +40 | +1.1% | 33,900 |
| 2021/11/11 | 3,615 | 3,720 | 3,610 | 3,695 | +90 | +2.5% | 24,200 |
| 2021/11/10 | 3,815 | 3,815 | 3,600 | 3,605 | -225 | -5.9% | 49,400 |
| 2021/11/09 | 3,985 | 4,035 | 3,820 | 3,830 | -85 | -2.2% | 27,600 |
| 2021/11/08 | 3,990 | 4,155 | 3,900 | 3,915 | -40 | -1% | 49,100 |
| 2021/11/05 | 4,070 | 4,100 | 3,930 | 3,955 | -55 | -1.4% | 26,600 |
| 2021/11/04 | 4,095 | 4,160 | 3,955 | 4,010 | -35 | -0.9% | 19,400 |
| 2021/11/02 | 3,990 | 4,080 | 3,980 | 4,045 | +110 | +2.8% | 18,800 |
701～
750
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
