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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 3,965 | 4,080 | 3,900 | 4,050 | +130 | +3.3% | 7,500 |
| 2022/06/14 | 3,885 | 3,995 | 3,765 | 3,920 | -80 | -2% | 12,300 |
| 2022/06/13 | 4,260 | 4,290 | 3,995 | 4,000 | -520 | -11.5% | 19,000 |
| 2022/06/10 | 4,245 | 4,520 | 4,240 | 4,520 | +205 | +4.8% | 10,000 |
| 2022/06/09 | 4,160 | 4,375 | 4,160 | 4,315 | +85 | +2% | 7,800 |
| 2022/06/08 | 4,245 | 4,450 | 4,230 | 4,230 | +50 | +1.2% | 19,000 |
| 2022/06/07 | 4,140 | 4,240 | 4,070 | 4,180 | +20 | +0.5% | 9,200 |
| 2022/06/06 | 4,155 | 4,205 | 4,070 | 4,160 | -70 | -1.7% | 9,300 |
| 2022/06/03 | 4,300 | 4,300 | 4,180 | 4,230 | +30 | +0.7% | 8,800 |
| 2022/06/02 | 4,275 | 4,275 | 4,130 | 4,200 | -55 | -1.3% | 10,800 |
| 2022/06/01 | 4,215 | 4,325 | 4,045 | 4,255 | +25 | +0.6% | 25,100 |
| 2022/05/31 | 3,840 | 4,250 | 3,840 | 4,230 | +405 | +10.6% | 42,200 |
| 2022/05/30 | 3,885 | 3,885 | 3,760 | 3,825 | -5 | -0.1% | 14,600 |
| 2022/05/27 | 3,835 | 3,835 | 3,695 | 3,830 | +75 | +2% | 7,300 |
| 2022/05/26 | 3,750 | 3,910 | 3,705 | 3,755 | +35 | +0.9% | 9,900 |
| 2022/05/25 | 3,800 | 3,800 | 3,590 | 3,720 | -90 | -2.4% | 11,900 |
| 2022/05/24 | 3,895 | 3,900 | 3,750 | 3,810 | -40 | -1% | 12,000 |
| 2022/05/23 | 3,720 | 3,850 | 3,625 | 3,850 | ±0 | ±0% | 13,400 |
751～
800
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
