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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,590 | 3,870 | 3,590 | 3,850 | +190 | +5.2% | 23,500 |
| 2022/05/19 | 3,395 | 3,660 | 3,395 | 3,660 | +125 | +3.5% | 14,600 |
| 2022/05/18 | 3,550 | 3,610 | 3,450 | 3,535 | +80 | +2.3% | 15,400 |
| 2022/05/17 | 3,205 | 3,455 | 3,205 | 3,455 | +180 | +5.5% | 9,500 |
| 2022/05/16 | 3,365 | 3,465 | 3,205 | 3,275 | +314 | +10.6% | 24,800 |
| 2022/05/13 | 2,814 | 3,010 | 2,814 | 2,961 | +144 | +5.1% | 22,600 |
| 2022/05/12 | 2,884 | 2,910 | 2,815 | 2,817 | -156 | -5.2% | 9,400 |
| 2022/05/11 | 2,921 | 2,973 | 2,896 | 2,973 | -26 | -0.9% | 5,300 |
| 2022/05/10 | 2,842 | 2,999 | 2,761 | 2,999 | +99 | +3.4% | 9,600 |
| 2022/05/09 | 3,185 | 3,195 | 2,900 | 2,900 | -240 | -7.6% | 18,500 |
| 2022/05/06 | 3,210 | 3,210 | 3,130 | 3,140 | -70 | -2.2% | 3,900 |
| 2022/05/02 | 3,130 | 3,280 | 3,130 | 3,210 | +10 | +0.3% | 3,500 |
| 2022/04/28 | 3,305 | 3,310 | 3,200 | 3,200 | -95 | -2.9% | 1,800 |
| 2022/04/27 | 3,255 | 3,325 | 3,115 | 3,295 | -30 | -0.9% | 8,400 |
| 2022/04/26 | 3,150 | 3,350 | 3,140 | 3,325 | +235 | +7.6% | 8,700 |
| 2022/04/25 | 3,060 | 3,160 | 3,060 | 3,090 | -40 | -1.3% | 4,000 |
| 2022/04/22 | 3,215 | 3,215 | 3,045 | 3,130 | -165 | -5% | 12,000 |
| 2022/04/21 | 3,245 | 3,315 | 3,200 | 3,295 | -5 | -0.2% | 9,200 |
| 2022/04/20 | 3,530 | 3,530 | 3,255 | 3,300 | -140 | -4.1% | 9,700 |
| 2022/04/19 | 3,425 | 3,440 | 3,360 | 3,440 | -20 | -0.6% | 4,300 |
| 2022/04/18 | 3,520 | 3,530 | 3,365 | 3,460 | -95 | -2.7% | 10,100 |
| 2022/04/15 | 3,620 | 3,620 | 3,550 | 3,555 | -90 | -2.5% | 5,800 |
| 2022/04/14 | 3,715 | 3,735 | 3,605 | 3,645 | -140 | -3.7% | 13,500 |
| 2022/04/13 | 3,560 | 3,795 | 3,560 | 3,785 | +205 | +5.7% | 10,000 |
| 2022/04/12 | 3,710 | 3,810 | 3,540 | 3,580 | -200 | -5.3% | 11,500 |
| 2022/04/11 | 3,830 | 3,845 | 3,755 | 3,780 | -55 | -1.4% | 6,100 |
| 2022/04/08 | 3,920 | 3,925 | 3,750 | 3,835 | -75 | -1.9% | 10,800 |
| 2022/04/07 | 4,000 | 4,010 | 3,900 | 3,910 | -200 | -4.9% | 13,100 |
| 2022/04/06 | 3,970 | 4,200 | 3,895 | 4,110 | +140 | +3.5% | 23,800 |
| 2022/04/05 | 3,920 | 3,980 | 3,855 | 3,970 | +40 | +1% | 10,300 |
| 2022/04/04 | 3,885 | 3,995 | 3,840 | 3,930 | +35 | +0.9% | 14,800 |
| 2022/04/01 | 3,835 | 3,920 | 3,790 | 3,895 | +35 | +0.9% | 8,100 |
| 2022/03/31 | 3,890 | 3,955 | 3,825 | 3,860 | -30 | -0.8% | 9,200 |
| 2022/03/30 | 3,925 | 4,095 | 3,830 | 3,890 | +115 | +3% | 29,200 |
| 2022/03/29 | 3,455 | 3,790 | 3,455 | 3,775 | +315 | +9.1% | 26,100 |
| 2022/03/28 | 3,605 | 3,605 | 3,445 | 3,460 | -215 | -5.9% | 16,600 |
| 2022/03/25 | 3,645 | 3,750 | 3,645 | 3,675 | -40 | -1.1% | 7,400 |
| 2022/03/24 | 3,625 | 3,730 | 3,580 | 3,715 | +20 | +0.5% | 9,300 |
| 2022/03/23 | 3,670 | 3,850 | 3,625 | 3,695 | +25 | +0.7% | 16,100 |
| 2022/03/22 | 3,850 | 3,860 | 3,670 | 3,670 | -180 | -4.7% | 17,600 |
| 2022/03/18 | 3,835 | 3,990 | 3,820 | 3,850 | -55 | -1.4% | 43,000 |
| 2022/03/17 | 3,615 | 3,940 | 3,615 | 3,905 | +305 | +8.5% | 67,700 |
| 2022/03/16 | 3,310 | 3,675 | 3,310 | 3,600 | +360 | +11.1% | 84,100 |
| 2022/03/15 | 3,000 | 3,265 | 2,965 | 3,240 | +200 | +6.6% | 32,400 |
| 2022/03/14 | 2,975 | 3,220 | 2,975 | 3,040 | -5 | -0.2% | 27,600 |
| 2022/03/11 | 2,981 | 3,065 | 2,880 | 3,045 | -60 | -1.9% | 30,600 |
| 2022/03/10 | 2,766 | 3,150 | 2,766 | 3,105 | +457 | +17.3% | 79,600 |
| 2022/03/09 | 2,657 | 2,751 | 2,581 | 2,648 | +17 | +0.6% | 15,700 |
| 2022/03/08 | 2,762 | 2,837 | 2,610 | 2,631 | -181 | -6.4% | 58,200 |
| 2022/03/07 | 2,930 | 2,964 | 2,800 | 2,812 | -258 | -8.4% | 23,900 |
801～
850
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
