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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 4,940 | 5,020 | 4,615 | 4,635 | -305 | -6.2% | 279,900 |
| 2021/05/19 | 5,060 | 5,210 | 4,820 | 4,940 | -110 | -2.2% | 336,300 |
| 2021/05/18 | 5,480 | 5,960 | 5,040 | 5,050 | -590 | -10.5% | 458,400 |
| 2021/05/17 | 6,400 | 6,500 | 5,640 | 5,640 | -1,000 | -15.1% | 81,800 |
| 2021/05/14 | 6,790 | 6,850 | 6,400 | 6,640 | -50 | -0.7% | 93,800 |
| 2021/05/13 | 6,840 | 7,200 | 6,670 | 6,690 | -370 | -5.2% | 139,900 |
| 2021/05/12 | 7,260 | 7,850 | 6,800 | 7,060 | -50 | -0.7% | 379,200 |
| 2021/05/11 | 7,200 | 7,540 | 7,040 | 7,110 | +120 | +1.7% | 236,800 |
| 2021/05/10 | 7,340 | 7,390 | 6,850 | 6,990 | -440 | -5.9% | 191,500 |
| 2021/05/07 | 6,700 | 7,430 | 6,660 | 7,430 | +1,000 | +15.6% | 248,100 |
| 2021/05/06 | 6,590 | 6,790 | 6,320 | 6,430 | -260 | -3.9% | 63,300 |
| 2021/04/30 | 6,820 | 6,820 | 6,600 | 6,690 | -200 | -2.9% | 56,700 |
| 2021/04/28 | 7,130 | 7,150 | 6,860 | 6,890 | -360 | -5% | 72,800 |
| 2021/04/27 | 7,100 | 7,300 | 6,800 | 7,250 | +170 | +2.4% | 124,700 |
| 2021/04/26 | 7,100 | 7,280 | 7,020 | 7,080 | -70 | -1% | 76,800 |
| 2021/04/23 | 6,810 | 7,180 | 6,690 | 7,150 | +250 | +3.6% | 167,800 |
| 2021/04/22 | 7,370 | 7,580 | 6,540 | 6,900 | -170 | -2.4% | 359,000 |
| 2021/04/21 | 7,350 | 7,710 | 7,060 | 7,070 | -110 | -1.5% | 404,100 |
| 2021/04/20 | 6,710 | 7,380 | 6,520 | 7,180 | +370 | +5.4% | 317,300 |
| 2021/04/19 | 6,500 | 7,160 | 6,470 | 6,810 | +620 | +10% | 390,400 |
| 2021/04/16 | 6,130 | 6,330 | 6,100 | 6,190 | +110 | +1.8% | 137,600 |
| 2021/04/15 | 5,840 | 6,210 | 5,780 | 6,080 | +180 | +3.1% | 112,000 |
| 2021/04/14 | 5,880 | 5,980 | 5,640 | 5,900 | +20 | +0.3% | 95,100 |
| 2021/04/13 | 5,760 | 5,990 | 5,750 | 5,880 | +180 | +3.2% | 172,900 |
| 2021/04/12 | 5,350 | 5,770 | 5,320 | 5,700 | +380 | +7.1% | 169,800 |
| 2021/04/09 | 5,240 | 5,420 | 5,100 | 5,320 | +80 | +1.5% | 101,300 |
| 2021/04/08 | 5,400 | 5,400 | 5,140 | 5,240 | -210 | -3.9% | 76,000 |
| 2021/04/07 | 5,590 | 5,640 | 5,320 | 5,450 | +40 | +0.7% | 138,600 |
| 2021/04/06 | 5,660 | 5,750 | 5,090 | 5,410 | -230 | -4.1% | 262,300 |
| 2021/04/05 | 5,690 | 5,770 | 5,530 | 5,640 | -350 | -5.8% | 223,100 |
| 2021/04/02 | 6,250 | 6,480 | 5,940 | 5,990 | -160 | -2.6% | 330,800 |
| 2021/04/01 | 6,100 | 6,190 | 5,580 | 6,150 | -130 | -2.1% | 496,200 |
| 2021/03/31 | 6,380 | 6,570 | 6,080 | 6,280 | -190 | -2.9% | 467,500 |
| 2021/03/30 | 5,670 | 6,470 | 5,590 | 6,470 | +1,000 | +18.3% | 631,500 |
| 2021/03/29 | 5,150 | 5,670 | 5,150 | 5,470 | +450 | +9% | 316,700 |
| 2021/03/26 | 5,220 | 5,250 | 4,985 | 5,020 | +75 | +1.5% | 220,200 |
| 2021/03/25 | 5,090 | 5,330 | 4,850 | 4,945 | -255 | -4.9% | 311,700 |
| 2021/03/24 | 4,730 | 5,260 | 4,675 | 5,200 | +430 | +9% | 399,900 |
| 2021/03/23 | 4,920 | 5,220 | 4,455 | 4,770 | -150 | -3% | 491,800 |
| 2021/03/22 | 4,575 | 5,290 | 4,535 | 4,920 | +320 | +7% | 433,500 |
| 2021/03/19 | 4,150 | 4,685 | 4,135 | 4,600 | +380 | +9% | 210,000 |
| 2021/03/18 | 4,405 | 4,715 | 4,190 | 4,220 | -35 | -0.8% | 280,100 |
| 2021/03/17 | 4,360 | 4,390 | 4,190 | 4,255 | -245 | -5.4% | 150,700 |
| 2021/03/16 | 3,920 | 4,550 | 3,890 | 4,500 | +650 | +16.9% | 307,800 |
| 2021/03/15 | 3,960 | 4,075 | 3,805 | 3,850 | -250 | -6.1% | 85,600 |
| 2021/03/12 | 4,065 | 4,330 | 3,865 | 4,100 | +60 | +1.5% | 188,000 |
| 2021/03/11 | 3,495 | 4,120 | 3,495 | 4,040 | +615 | +18% | 283,500 |
| 2021/03/10 | 3,585 | 3,655 | 3,420 | 3,425 | -60 | -1.7% | 32,700 |
| 2021/03/09 | 3,395 | 3,550 | 3,255 | 3,485 | +45 | +1.3% | 56,200 |
| 2021/03/08 | 3,645 | 3,740 | 3,435 | 3,440 | -135 | -3.8% | 72,000 |
951～
1000
件表示中 / 1048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 | 222,000円 | +32.2% | -53.7% | 0.00% | 75.31倍 | 4.23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 |
| ミラタップ | 28,100円 | +14.7% | -89.9% | 3.56% | 91.53倍 | 1.50倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| エンチョー | 78,500円 | -1.3% | +13.2% | 1.59% | 178.82倍 | 0.58倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| セキチュー | 92,700円 | -4.7% | -11.0% | 2.16% | 14.46倍 | 0.44倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ＪクラフトＨＤ | 13,600円 | -5.8% | - | 2.21% | - | 1.43倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
