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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,960 | 4,000 | 3,845 | 3,900 | -100 | -2.5% | 21,500 |
| 2021/08/17 | 4,290 | 4,290 | 4,000 | 4,000 | -205 | -4.9% | 14,100 |
| 2021/08/16 | 4,060 | 4,360 | 3,920 | 4,205 | -415 | -9% | 40,900 |
| 2021/08/13 | 4,550 | 4,645 | 4,460 | 4,620 | +65 | +1.4% | 10,700 |
| 2021/08/12 | 4,750 | 4,750 | 4,405 | 4,555 | -170 | -3.6% | 24,300 |
| 2021/08/11 | 4,410 | 4,850 | 4,375 | 4,725 | +385 | +8.9% | 34,800 |
| 2021/08/10 | 4,110 | 4,420 | 4,090 | 4,340 | +250 | +6.1% | 12,700 |
| 2021/08/06 | 3,960 | 4,090 | 3,955 | 4,090 | +5 | +0.1% | 9,000 |
| 2021/08/05 | 3,900 | 4,200 | 3,820 | 4,085 | +170 | +4.3% | 22,000 |
| 2021/08/04 | 4,185 | 4,185 | 3,915 | 3,915 | -235 | -5.7% | 18,900 |
| 2021/08/03 | 4,230 | 4,280 | 4,150 | 4,150 | -90 | -2.1% | 5,200 |
| 2021/08/02 | 4,330 | 4,330 | 4,225 | 4,240 | -115 | -2.6% | 9,900 |
| 2021/07/30 | 4,400 | 4,550 | 4,280 | 4,355 | -45 | -1% | 8,600 |
| 2021/07/29 | 4,310 | 4,480 | 4,310 | 4,400 | +75 | +1.7% | 7,800 |
| 2021/07/28 | 4,385 | 4,385 | 4,230 | 4,325 | +10 | +0.2% | 10,300 |
| 2021/07/27 | 4,390 | 4,395 | 4,300 | 4,315 | -75 | -1.7% | 8,600 |
| 2021/07/26 | 4,345 | 4,485 | 4,345 | 4,390 | +115 | +2.7% | 10,300 |
| 2021/07/21 | 4,280 | 4,400 | 4,270 | 4,275 | +5 | +0.1% | 6,000 |
| 2021/07/20 | 4,380 | 4,420 | 4,270 | 4,270 | -130 | -3% | 10,500 |
| 2021/07/19 | 4,550 | 4,550 | 4,315 | 4,400 | -205 | -4.5% | 22,000 |
| 2021/07/16 | 4,215 | 4,685 | 4,215 | 4,605 | +375 | +8.9% | 58,800 |
| 2021/07/15 | 4,460 | 4,460 | 4,220 | 4,230 | -210 | -4.7% | 20,600 |
| 2021/07/14 | 4,350 | 4,500 | 4,310 | 4,440 | +70 | +1.6% | 13,400 |
| 2021/07/13 | 4,400 | 4,495 | 4,365 | 4,370 | -100 | -2.2% | 7,400 |
| 2021/07/12 | 4,440 | 4,530 | 4,440 | 4,470 | +55 | +1.2% | 7,700 |
| 2021/07/09 | 4,450 | 4,490 | 4,310 | 4,415 | -175 | -3.8% | 34,800 |
| 2021/07/08 | 4,620 | 4,640 | 4,510 | 4,590 | -85 | -1.8% | 20,200 |
| 2021/07/07 | 4,460 | 4,760 | 4,445 | 4,675 | +210 | +4.7% | 48,100 |
| 2021/07/06 | 4,490 | 4,540 | 4,330 | 4,465 | -25 | -0.6% | 34,300 |
| 2021/07/05 | 4,465 | 4,580 | 4,400 | 4,490 | +35 | +0.8% | 34,100 |
| 2021/07/02 | 4,670 | 4,670 | 4,455 | 4,455 | -195 | -4.2% | 45,400 |
| 2021/07/01 | 4,715 | 4,735 | 4,540 | 4,650 | -65 | -1.4% | 34,800 |
| 2021/06/30 | 4,865 | 4,870 | 4,680 | 4,715 | -140 | -2.9% | 38,000 |
| 2021/06/29 | 4,935 | 4,945 | 4,805 | 4,855 | -80 | -1.6% | 17,700 |
| 2021/06/28 | 4,980 | 5,000 | 4,870 | 4,935 | -45 | -0.9% | 14,500 |
| 2021/06/25 | 4,835 | 4,980 | 4,835 | 4,980 | +160 | +3.3% | 28,000 |
| 2021/06/24 | 4,925 | 5,000 | 4,790 | 4,820 | -105 | -2.1% | 26,500 |
| 2021/06/23 | 4,775 | 4,970 | 4,730 | 4,925 | +95 | +2% | 35,500 |
| 2021/06/22 | 4,895 | 4,980 | 4,815 | 4,830 | +130 | +2.8% | 37,800 |
| 2021/06/21 | 4,740 | 4,800 | 4,655 | 4,700 | -250 | -5.1% | 76,800 |
| 2021/06/18 | 5,130 | 5,230 | 4,895 | 4,950 | -140 | -2.8% | 81,900 |
| 2021/06/17 | 5,200 | 5,230 | 5,080 | 5,090 | -160 | -3% | 33,300 |
| 2021/06/16 | 5,170 | 5,360 | 5,160 | 5,250 | +10 | +0.2% | 32,800 |
| 2021/06/15 | 5,430 | 5,430 | 5,230 | 5,240 | -190 | -3.5% | 52,300 |
| 2021/06/14 | 5,530 | 5,540 | 5,360 | 5,430 | -110 | -2% | 60,400 |
| 2021/06/11 | 5,210 | 5,620 | 5,150 | 5,540 | +370 | +7.2% | 158,200 |
| 2021/06/10 | 5,120 | 5,190 | 4,885 | 5,170 | +60 | +1.2% | 128,100 |
| 2021/06/09 | 4,970 | 5,180 | 4,950 | 5,110 | +170 | +3.4% | 87,900 |
| 2021/06/08 | 5,010 | 5,130 | 4,925 | 4,940 | -160 | -3.1% | 77,300 |
| 2021/06/07 | 5,080 | 5,210 | 4,980 | 5,100 | +60 | +1.2% | 64,100 |
951～
1000
件表示中 / 1109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 | 234,200円 | +18.5% | +14.9% | 0.00% | 50.62倍 | 3.31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% | - | - | - |
|
- |
| ルノアール | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70倍 | 1.80倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| アスモ | 36,600円 | +0.1% | +21.4% | 2.73% | 20.54倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ヴィアＨＤ | 11,900円 | +2.0% | +88.5% | 0.00% | 49.38倍 | -1.49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 |
市場注目の銘柄
チャート関連のコラム
