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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,251 | 2,297 | 2,251 | 2,262 | -28 | -1.2% | 1,500 |
| 2024/03/18 | 2,231 | 2,290 | 2,180 | 2,290 | +100 | +4.6% | 4,700 |
| 2024/03/15 | 2,198 | 2,217 | 2,188 | 2,190 | -11 | -0.5% | 1,000 |
| 2024/03/14 | 2,168 | 2,222 | 2,150 | 2,201 | +19 | +0.9% | 3,900 |
| 2024/03/13 | 2,185 | 2,230 | 2,102 | 2,182 | -53 | -2.4% | 17,600 |
| 2024/03/12 | 2,188 | 2,235 | 2,155 | 2,235 | +8 | +0.4% | 3,500 |
| 2024/03/11 | 2,293 | 2,339 | 2,226 | 2,227 | -105 | -4.5% | 6,000 |
| 2024/03/08 | 2,342 | 2,342 | 2,280 | 2,332 | -10 | -0.4% | 3,800 |
| 2024/03/07 | 2,391 | 2,397 | 2,300 | 2,342 | -49 | -2% | 3,800 |
| 2024/03/06 | 2,389 | 2,399 | 2,354 | 2,391 | -9 | -0.4% | 900 |
| 2024/03/05 | 2,342 | 2,400 | 2,250 | 2,400 | +34 | +1.4% | 8,900 |
| 2024/03/04 | 2,368 | 2,418 | 2,366 | 2,366 | -14 | -0.6% | 1,800 |
| 2024/03/01 | 2,420 | 2,440 | 2,375 | 2,380 | -46 | -1.9% | 3,600 |
| 2024/02/29 | 2,379 | 2,426 | 2,353 | 2,426 | +47 | +2% | 7,800 |
| 2024/02/28 | 2,361 | 2,395 | 2,344 | 2,379 | +18 | +0.8% | 5,000 |
| 2024/02/27 | 2,380 | 2,380 | 2,330 | 2,361 | -8 | -0.3% | 5,300 |
| 2024/02/26 | 2,239 | 2,399 | 2,239 | 2,369 | +94 | +4.1% | 12,400 |
| 2024/02/22 | 2,280 | 2,296 | 2,228 | 2,275 | -55 | -2.4% | 13,800 |
| 2024/02/21 | 2,345 | 2,345 | 2,265 | 2,330 | -15 | -0.6% | 7,400 |
| 2024/02/20 | 2,413 | 2,415 | 2,318 | 2,345 | -56 | -2.3% | 9,200 |
| 2024/02/19 | 2,400 | 2,473 | 2,348 | 2,401 | +69 | +3% | 26,600 |
| 2024/02/16 | 2,200 | 2,336 | 2,170 | 2,332 | +182 | +8.5% | 49,400 |
| 2024/02/15 | 2,108 | 2,210 | 2,050 | 2,150 | +233 | +12.2% | 57,700 |
| 2024/02/14 | 1,923 | 1,943 | 1,906 | 1,917 | -33 | -1.7% | 9,800 |
| 2024/02/13 | 1,963 | 1,983 | 1,944 | 1,950 | -13 | -0.7% | 4,200 |
| 2024/02/09 | 2,011 | 2,011 | 1,957 | 1,963 | -61 | -3% | 8,000 |
| 2024/02/08 | 2,041 | 2,041 | 2,004 | 2,024 | -14 | -0.7% | 4,300 |
| 2024/02/07 | 2,074 | 2,078 | 2,038 | 2,038 | -32 | -1.5% | 3,800 |
| 2024/02/06 | 2,023 | 2,071 | 2,016 | 2,070 | +29 | +1.4% | 7,300 |
| 2024/02/05 | 1,973 | 2,095 | 1,973 | 2,041 | +61 | +3.1% | 17,800 |
| 2024/02/02 | 1,951 | 1,983 | 1,950 | 1,980 | +29 | +1.5% | 2,100 |
| 2024/02/01 | 2,003 | 2,003 | 1,942 | 1,951 | -45 | -2.3% | 5,700 |
| 2024/01/31 | 2,000 | 2,000 | 1,983 | 1,996 | -2 | -0.1% | 5,900 |
| 2024/01/30 | 2,016 | 2,016 | 1,991 | 1,998 | -14 | -0.7% | 6,000 |
| 2024/01/29 | 2,020 | 2,021 | 2,000 | 2,012 | -8 | -0.4% | 2,300 |
| 2024/01/26 | 1,998 | 2,061 | 1,998 | 2,020 | ±0 | ±0% | 7,200 |
| 2024/01/25 | 1,976 | 2,040 | 1,975 | 2,020 | +34 | +1.7% | 3,800 |
| 2024/01/24 | 2,012 | 2,012 | 1,984 | 1,986 | -26 | -1.3% | 3,500 |
| 2024/01/23 | 1,940 | 2,049 | 1,940 | 2,012 | +92 | +4.8% | 21,200 |
| 2024/01/22 | 1,880 | 1,923 | 1,862 | 1,920 | +40 | +2.1% | 9,200 |
| 2024/01/19 | 1,905 | 1,908 | 1,860 | 1,880 | -45 | -2.3% | 21,200 |
| 2024/01/18 | 1,920 | 1,925 | 1,900 | 1,925 | ±0 | ±0% | 10,600 |
| 2024/01/17 | 1,980 | 1,980 | 1,920 | 1,925 | -57 | -2.9% | 15,400 |
| 2024/01/16 | 1,996 | 2,015 | 1,970 | 1,982 | -25 | -1.2% | 11,800 |
| 2024/01/15 | 2,044 | 2,044 | 2,000 | 2,007 | -41 | -2% | 7,400 |
| 2024/01/12 | 2,022 | 2,048 | 2,011 | 2,048 | +5 | +0.2% | 8,300 |
| 2024/01/11 | 2,051 | 2,053 | 2,012 | 2,043 | -4 | -0.2% | 4,500 |
| 2024/01/10 | 2,063 | 2,097 | 2,031 | 2,047 | -30 | -1.4% | 4,100 |
| 2024/01/09 | 2,080 | 2,132 | 2,065 | 2,077 | -5 | -0.2% | 10,100 |
| 2024/01/05 | 2,150 | 2,156 | 2,070 | 2,082 | -95 | -4.4% | 9,000 |
351～
400
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
