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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,230 | 3,250 | 3,210 | 3,210 | -15 | -0.5% | 1,800 |
| 2025/02/05 | 3,200 | 3,230 | 3,175 | 3,225 | +55 | +1.7% | 2,700 |
| 2025/02/04 | 3,220 | 3,250 | 3,170 | 3,170 | -45 | -1.4% | 2,500 |
| 2025/02/03 | 3,270 | 3,285 | 3,215 | 3,215 | -80 | -2.4% | 4,100 |
| 2025/01/31 | 3,335 | 3,335 | 3,285 | 3,295 | -50 | -1.5% | 1,800 |
| 2025/01/30 | 3,355 | 3,355 | 3,320 | 3,345 | ±0 | ±0% | 1,400 |
| 2025/01/29 | 3,255 | 3,380 | 3,200 | 3,345 | +140 | +4.4% | 9,400 |
| 2025/01/28 | 3,300 | 3,300 | 3,150 | 3,205 | -25 | -0.8% | 4,600 |
| 2025/01/27 | 3,160 | 3,270 | 3,100 | 3,230 | +115 | +3.7% | 4,300 |
| 2025/01/24 | 3,135 | 3,150 | 3,080 | 3,115 | +15 | +0.5% | 3,200 |
| 2025/01/23 | 3,125 | 3,175 | 3,100 | 3,100 | -25 | -0.8% | 1,800 |
| 2025/01/22 | 3,230 | 3,230 | 3,050 | 3,125 | -105 | -3.3% | 12,200 |
| 2025/01/21 | 3,235 | 3,255 | 3,205 | 3,230 | -35 | -1.1% | 3,200 |
| 2025/01/20 | 3,280 | 3,280 | 3,255 | 3,265 | -15 | -0.5% | 1,500 |
| 2025/01/17 | 3,335 | 3,335 | 3,275 | 3,280 | -60 | -1.8% | 2,500 |
| 2025/01/16 | 3,360 | 3,360 | 3,300 | 3,340 | +10 | +0.3% | 2,100 |
| 2025/01/15 | 3,255 | 3,330 | 3,205 | 3,330 | +75 | +2.3% | 3,200 |
| 2025/01/14 | 3,310 | 3,315 | 3,255 | 3,255 | +5 | +0.2% | 3,000 |
| 2025/01/10 | 3,290 | 3,295 | 3,250 | 3,250 | +10 | +0.3% | 400 |
| 2025/01/09 | 3,335 | 3,335 | 3,235 | 3,240 | -90 | -2.7% | 2,600 |
| 2025/01/08 | 3,245 | 3,330 | 3,210 | 3,330 | +115 | +3.6% | 6,600 |
| 2025/01/07 | 3,255 | 3,270 | 3,215 | 3,215 | -40 | -1.2% | 3,300 |
| 2025/01/06 | 3,300 | 3,300 | 3,240 | 3,255 | -45 | -1.4% | 4,100 |
| 2024/12/30 | 3,215 | 3,300 | 3,215 | 3,300 | +75 | +2.3% | 5,100 |
| 2024/12/27 | 3,230 | 3,340 | 3,200 | 3,225 | -10 | -0.3% | 6,700 |
| 2024/12/26 | 3,225 | 3,300 | 3,220 | 3,235 | +50 | +1.6% | 6,000 |
| 2024/12/25 | 3,180 | 3,185 | 3,180 | 3,185 | +5 | +0.2% | 500 |
| 2024/12/24 | 3,235 | 3,260 | 3,150 | 3,180 | -55 | -1.7% | 4,500 |
| 2024/12/23 | 3,290 | 3,380 | 3,215 | 3,235 | +115 | +3.7% | 11,900 |
| 2024/12/20 | 3,100 | 3,135 | 3,100 | 3,120 | -15 | -0.5% | 1,700 |
| 2024/12/19 | 3,075 | 3,150 | 3,075 | 3,135 | +25 | +0.8% | 4,900 |
| 2024/12/18 | 3,070 | 3,110 | 3,060 | 3,110 | +45 | +1.5% | 3,800 |
| 2024/12/17 | 3,105 | 3,110 | 3,055 | 3,065 | ±0 | ±0% | 2,100 |
| 2024/12/16 | 3,115 | 3,125 | 3,040 | 3,065 | +5 | +0.2% | 1,200 |
| 2024/12/13 | 3,090 | 3,120 | 3,060 | 3,060 | -30 | -1% | 4,000 |
| 2024/12/12 | 3,105 | 3,105 | 3,055 | 3,090 | +55 | +1.8% | 3,600 |
| 2024/12/11 | 3,015 | 3,035 | 3,005 | 3,035 | -5 | -0.2% | 2,100 |
| 2024/12/10 | 3,095 | 3,100 | 3,020 | 3,040 | -55 | -1.8% | 2,600 |
| 2024/12/09 | 3,050 | 3,095 | 3,030 | 3,095 | +45 | +1.5% | 3,600 |
| 2024/12/06 | 3,045 | 3,050 | 3,005 | 3,050 | -5 | -0.2% | 1,200 |
| 2024/12/05 | 3,125 | 3,125 | 3,025 | 3,055 | -85 | -2.7% | 4,800 |
| 2024/12/04 | 2,851 | 3,150 | 2,851 | 3,140 | +289 | +10.1% | 12,000 |
| 2024/12/03 | 2,911 | 2,975 | 2,828 | 2,851 | -79 | -2.7% | 3,000 |
| 2024/12/02 | 3,050 | 3,050 | 2,900 | 2,930 | -110 | -3.6% | 9,200 |
| 2024/11/29 | 2,910 | 3,050 | 2,910 | 3,040 | +180 | +6.3% | 10,600 |
| 2024/11/28 | 2,855 | 2,907 | 2,842 | 2,860 | -2 | -0.1% | 4,700 |
| 2024/11/27 | 2,785 | 2,897 | 2,785 | 2,862 | +77 | +2.8% | 7,500 |
| 2024/11/26 | 2,899 | 2,899 | 2,785 | 2,785 | -45 | -1.6% | 9,000 |
| 2024/11/25 | 2,747 | 2,830 | 2,706 | 2,830 | +130 | +4.8% | 8,000 |
| 2024/11/22 | 2,679 | 2,723 | 2,672 | 2,700 | +37 | +1.4% | 8,300 |
101～
150
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
