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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 2,844 | 2,897 | 2,793 | 2,817 | -124 | -4.2% | 9,500 |
| 2025/03/27 | 3,000 | 3,050 | 2,941 | 2,941 | -36 | -1.2% | 7,100 |
| 2025/03/26 | 2,976 | 3,030 | 2,906 | 2,977 | -3 | -0.1% | 7,600 |
| 2025/03/25 | 2,814 | 2,980 | 2,814 | 2,980 | +179 | +6.4% | 21,200 |
| 2025/03/24 | 2,784 | 2,819 | 2,708 | 2,801 | -159 | -5.4% | 41,900 |
| 2025/03/21 | 2,921 | 2,960 | 2,921 | 2,960 | +27 | +0.9% | 2,100 |
| 2025/03/19 | 2,928 | 2,970 | 2,921 | 2,933 | -27 | -0.9% | 1,500 |
| 2025/03/18 | 2,952 | 2,967 | 2,941 | 2,960 | -1 | ±0% | 1,900 |
| 2025/03/17 | 2,962 | 2,966 | 2,961 | 2,961 | -24 | -0.8% | 1,600 |
| 2025/03/14 | 2,999 | 2,999 | 2,952 | 2,985 | -14 | -0.5% | 1,800 |
| 2025/03/13 | 2,934 | 2,999 | 2,934 | 2,999 | +44 | +1.5% | 1,400 |
| 2025/03/12 | 2,924 | 2,959 | 2,913 | 2,955 | +31 | +1.1% | 700 |
| 2025/03/11 | 2,950 | 2,959 | 2,920 | 2,924 | -56 | -1.9% | 3,300 |
| 2025/03/10 | 2,962 | 2,999 | 2,960 | 2,980 | -40 | -1.3% | 1,900 |
| 2025/03/07 | 2,995 | 3,020 | 2,980 | 3,020 | +15 | +0.5% | 1,700 |
| 2025/03/06 | 2,984 | 3,035 | 2,984 | 3,005 | -40 | -1.3% | 2,200 |
| 2025/03/05 | 3,020 | 3,045 | 3,020 | 3,045 | +55 | +1.8% | 400 |
| 2025/03/04 | 3,050 | 3,050 | 2,956 | 2,990 | -20 | -0.7% | 1,900 |
| 2025/03/03 | 2,979 | 3,035 | 2,979 | 3,010 | +50 | +1.7% | 1,100 |
| 2025/02/28 | 3,085 | 3,085 | 2,960 | 2,960 | -125 | -4.1% | 3,500 |
| 2025/02/27 | 3,010 | 3,090 | 3,000 | 3,085 | +60 | +2% | 5,800 |
| 2025/02/26 | 3,075 | 3,075 | 3,020 | 3,025 | -45 | -1.5% | 1,700 |
| 2025/02/25 | 3,010 | 3,095 | 3,010 | 3,070 | +60 | +2% | 1,100 |
| 2025/02/21 | 3,045 | 3,075 | 3,010 | 3,010 | -60 | -2% | 1,900 |
| 2025/02/20 | 3,115 | 3,155 | 3,000 | 3,070 | -70 | -2.2% | 10,600 |
| 2025/02/19 | 3,220 | 3,220 | 3,120 | 3,140 | -80 | -2.5% | 2,400 |
| 2025/02/18 | 3,230 | 3,230 | 3,180 | 3,220 | -15 | -0.5% | 900 |
| 2025/02/17 | 3,105 | 3,250 | 3,105 | 3,235 | +20 | +0.6% | 8,300 |
| 2025/02/14 | 3,265 | 3,265 | 3,215 | 3,215 | -65 | -2% | 3,500 |
| 2025/02/13 | 3,280 | 3,280 | 3,205 | 3,280 | ±0 | ±0% | 2,400 |
| 2025/02/12 | 3,150 | 3,280 | 3,150 | 3,280 | +165 | +5.3% | 3,500 |
| 2025/02/10 | 3,150 | 3,155 | 3,110 | 3,115 | -70 | -2.2% | 2,800 |
| 2025/02/07 | 3,230 | 3,240 | 3,185 | 3,185 | -25 | -0.8% | 2,400 |
| 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 |
101～
150
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
