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 |
|---|---|---|---|---|---|---|---|
| 2021/12/30 | 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 |
| 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 |
801～
850
件表示中 / 1051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 | 249,800円 | +32.2% | -53.7% | 0.00% | 84.74倍 | 4.76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 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ライフフーズ | 164,200円 | -7.9% | +999.9% | 0.00% | 34.91倍 | 3.40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」 |
| はせがわ | 31,700円 | -3.8% | -43.2% | 4.73% | 8.36倍 | 0.47倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ファーマライズ | 47,200円 | +18.9% | -82.8% | 2.97% | - | 0.78倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
