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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,995 | 4,025 | 3,910 | 3,935 | +10 | +0.3% | 10,000 |
| 2021/10/29 | 3,990 | 4,040 | 3,910 | 3,925 | +5 | +0.1% | 10,300 |
| 2021/10/28 | 3,955 | 3,960 | 3,880 | 3,920 | ±0 | ±0% | 6,300 |
| 2021/10/27 | 4,005 | 4,100 | 3,920 | 3,920 | -80 | -2% | 10,600 |
| 2021/10/26 | 3,950 | 4,065 | 3,950 | 4,000 | +50 | +1.3% | 11,800 |
| 2021/10/25 | 3,865 | 4,030 | 3,800 | 3,950 | +130 | +3.4% | 44,700 |
| 2021/10/22 | 3,900 | 3,925 | 3,800 | 3,820 | -105 | -2.7% | 23,400 |
| 2021/10/21 | 4,025 | 4,025 | 3,885 | 3,925 | -100 | -2.5% | 33,400 |
| 2021/10/20 | 4,100 | 4,100 | 3,960 | 4,025 | -75 | -1.8% | 26,400 |
| 2021/10/19 | 4,060 | 4,160 | 4,060 | 4,100 | +55 | +1.4% | 19,800 |
| 2021/10/18 | 4,180 | 4,180 | 4,025 | 4,045 | -140 | -3.3% | 20,800 |
| 2021/10/15 | 4,110 | 4,210 | 4,090 | 4,185 | +80 | +1.9% | 18,900 |
| 2021/10/14 | 4,250 | 4,275 | 4,090 | 4,105 | -115 | -2.7% | 19,200 |
| 2021/10/13 | 4,335 | 4,335 | 4,195 | 4,220 | -170 | -3.9% | 18,700 |
| 2021/10/12 | 4,495 | 4,530 | 4,310 | 4,390 | -20 | -0.5% | 25,000 |
| 2021/10/11 | 4,360 | 4,515 | 4,300 | 4,410 | +190 | +4.5% | 30,600 |
| 2021/10/08 | 4,230 | 4,285 | 4,130 | 4,220 | +60 | +1.4% | 25,600 |
| 2021/10/07 | 4,190 | 4,255 | 4,085 | 4,160 | -30 | -0.7% | 21,400 |
| 2021/10/06 | 4,260 | 4,400 | 4,070 | 4,190 | ±0 | ±0% | 40,700 |
| 2021/10/05 | 4,295 | 4,300 | 3,975 | 4,190 | -225 | -5.1% | 63,400 |
| 2021/10/04 | 4,780 | 4,780 | 4,330 | 4,415 | -235 | -5.1% | 45,000 |
| 2021/10/01 | 4,870 | 4,940 | 4,635 | 4,650 | -250 | -5.1% | 41,500 |
| 2021/09/30 | 5,250 | 5,250 | 4,880 | 4,900 | -300 | -5.8% | 45,600 |
| 2021/09/29 | 4,890 | 5,260 | 4,870 | 5,200 | +160 | +3.2% | 18,200 |
| 2021/09/28 | 5,280 | 5,300 | 5,030 | 5,040 | -150 | -2.9% | 20,000 |
| 2021/09/27 | 4,950 | 5,320 | 4,950 | 5,190 | +220 | +4.4% | 45,200 |
| 2021/09/24 | 5,220 | 5,220 | 4,940 | 4,970 | -40 | -0.8% | 24,600 |
| 2021/09/22 | 5,070 | 5,100 | 4,880 | 5,010 | +10 | +0.2% | 22,900 |
| 2021/09/21 | 4,740 | 5,060 | 4,710 | 5,000 | -50 | -1% | 29,500 |
| 2021/09/17 | 5,060 | 5,180 | 4,940 | 5,050 | ±0 | ±0% | 27,300 |
| 2021/09/16 | 5,330 | 5,420 | 4,985 | 5,050 | -200 | -3.8% | 38,000 |
| 2021/09/15 | 5,170 | 5,340 | 5,170 | 5,250 | +130 | +2.5% | 29,700 |
| 2021/09/14 | 5,520 | 5,600 | 5,040 | 5,120 | -300 | -5.5% | 82,600 |
| 2021/09/13 | 5,260 | 5,510 | 5,200 | 5,420 | +160 | +3% | 53,200 |
| 2021/09/10 | 4,955 | 5,470 | 4,955 | 5,260 | +330 | +6.7% | 81,700 |
| 2021/09/09 | 4,935 | 5,080 | 4,900 | 4,930 | +35 | +0.7% | 45,100 |
| 2021/09/08 | 4,790 | 4,950 | 4,730 | 4,895 | +95 | +2% | 36,300 |
| 2021/09/07 | 4,810 | 4,900 | 4,635 | 4,800 | +110 | +2.3% | 41,900 |
| 2021/09/06 | 4,460 | 4,740 | 4,305 | 4,690 | +440 | +10.4% | 42,600 |
| 2021/09/03 | 4,510 | 4,525 | 4,250 | 4,250 | -210 | -4.7% | 21,500 |
| 2021/09/02 | 4,555 | 4,615 | 4,435 | 4,460 | -25 | -0.6% | 29,400 |
| 2021/09/01 | 4,360 | 4,485 | 4,270 | 4,485 | +185 | +4.3% | 35,500 |
| 2021/08/31 | 4,110 | 4,300 | 4,105 | 4,300 | +235 | +5.8% | 17,200 |
| 2021/08/30 | 4,160 | 4,170 | 3,965 | 4,065 | -35 | -0.9% | 15,800 |
| 2021/08/27 | 3,945 | 4,105 | 3,875 | 4,100 | +175 | +4.5% | 19,700 |
| 2021/08/26 | 3,810 | 3,940 | 3,795 | 3,925 | +115 | +3% | 12,700 |
| 2021/08/25 | 3,960 | 3,980 | 3,730 | 3,810 | -80 | -2.1% | 23,900 |
| 2021/08/24 | 3,680 | 3,950 | 3,680 | 3,890 | +285 | +7.9% | 26,000 |
| 2021/08/23 | 3,560 | 3,690 | 3,530 | 3,605 | -25 | -0.7% | 25,400 |
| 2021/08/20 | 3,840 | 3,840 | 3,540 | 3,630 | -210 | -5.5% | 29,300 |
751～
800
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
