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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,415 | 3,430 | 3,335 | 3,340 | -45 | -1.3% | 1,600 |
| 2023/04/06 | 3,340 | 3,390 | 3,340 | 3,385 | +5 | +0.1% | 3,900 |
| 2023/04/05 | 3,445 | 3,450 | 3,335 | 3,380 | -80 | -2.3% | 5,400 |
| 2023/04/04 | 3,640 | 3,640 | 3,455 | 3,460 | -130 | -3.6% | 7,500 |
| 2023/04/03 | 3,645 | 3,700 | 3,590 | 3,590 | -55 | -1.5% | 7,800 |
| 2023/03/31 | 3,455 | 3,660 | 3,395 | 3,645 | +235 | +6.9% | 19,700 |
| 2023/03/30 | 3,240 | 3,420 | 3,240 | 3,410 | +185 | +5.7% | 11,000 |
| 2023/03/29 | 3,220 | 3,250 | 3,205 | 3,225 | +5 | +0.2% | 2,400 |
| 2023/03/28 | 3,275 | 3,275 | 3,220 | 3,220 | -75 | -2.3% | 3,100 |
| 2023/03/27 | 3,310 | 3,330 | 3,250 | 3,295 | -25 | -0.8% | 4,000 |
| 2023/03/24 | 3,320 | 3,320 | 3,275 | 3,320 | -10 | -0.3% | 3,000 |
| 2023/03/23 | 3,280 | 3,335 | 3,240 | 3,330 | -50 | -1.5% | 4,700 |
| 2023/03/22 | 3,275 | 3,380 | 3,215 | 3,380 | +110 | +3.4% | 5,400 |
| 2023/03/20 | 3,390 | 3,390 | 3,215 | 3,270 | -160 | -4.7% | 9,700 |
| 2023/03/17 | 3,285 | 3,430 | 3,285 | 3,430 | +145 | +4.4% | 7,100 |
| 2023/03/16 | 3,215 | 3,290 | 3,140 | 3,285 | +35 | +1.1% | 5,400 |
| 2023/03/15 | 3,420 | 3,420 | 3,245 | 3,250 | -45 | -1.4% | 5,600 |
| 2023/03/14 | 3,420 | 3,420 | 3,230 | 3,295 | -205 | -5.9% | 19,700 |
| 2023/03/13 | 3,480 | 3,500 | 3,335 | 3,500 | -35 | -1% | 17,500 |
| 2023/03/10 | 3,610 | 3,625 | 3,520 | 3,535 | -80 | -2.2% | 10,400 |
| 2023/03/09 | 3,710 | 3,720 | 3,615 | 3,615 | -85 | -2.3% | 7,200 |
| 2023/03/08 | 3,740 | 3,740 | 3,670 | 3,700 | -20 | -0.5% | 4,100 |
| 2023/03/07 | 3,755 | 3,765 | 3,685 | 3,720 | -20 | -0.5% | 8,700 |
| 2023/03/06 | 3,630 | 3,750 | 3,610 | 3,740 | +145 | +4% | 9,400 |
| 2023/03/03 | 3,620 | 3,620 | 3,540 | 3,595 | +5 | +0.1% | 5,600 |
| 2023/03/02 | 3,575 | 3,610 | 3,545 | 3,590 | -15 | -0.4% | 5,400 |
| 2023/03/01 | 3,595 | 3,640 | 3,550 | 3,605 | -30 | -0.8% | 8,500 |
| 2023/02/28 | 3,600 | 3,650 | 3,550 | 3,635 | +35 | +1% | 11,200 |
| 2023/02/27 | 3,560 | 3,680 | 3,555 | 3,600 | +20 | +0.6% | 10,900 |
| 2023/02/24 | 3,715 | 3,770 | 3,535 | 3,580 | -135 | -3.6% | 14,300 |
| 2023/02/22 | 3,780 | 3,890 | 3,680 | 3,715 | -175 | -4.5% | 16,400 |
| 2023/02/21 | 4,030 | 4,030 | 3,880 | 3,890 | -135 | -3.4% | 12,000 |
| 2023/02/20 | 4,050 | 4,050 | 3,980 | 4,025 | -25 | -0.6% | 6,300 |
| 2023/02/17 | 4,140 | 4,145 | 3,980 | 4,050 | -105 | -2.5% | 16,500 |
| 2023/02/16 | 4,150 | 4,210 | 4,145 | 4,155 | +10 | +0.2% | 8,300 |
| 2023/02/15 | 4,180 | 4,275 | 4,145 | 4,145 | -350 | -7.8% | 28,000 |
| 2023/02/14 | 4,205 | 4,520 | 4,145 | 4,495 | +300 | +7.2% | 16,200 |
| 2023/02/13 | 4,280 | 4,280 | 4,180 | 4,195 | -25 | -0.6% | 4,200 |
| 2023/02/10 | 4,225 | 4,285 | 4,220 | 4,220 | -65 | -1.5% | 6,500 |
| 2023/02/09 | 4,235 | 4,320 | 4,235 | 4,285 | +10 | +0.2% | 1,800 |
| 2023/02/08 | 4,315 | 4,325 | 4,275 | 4,275 | -55 | -1.3% | 2,400 |
| 2023/02/07 | 4,250 | 4,330 | 4,205 | 4,330 | +150 | +3.6% | 5,400 |
| 2023/02/06 | 4,135 | 4,250 | 4,135 | 4,180 | +50 | +1.2% | 4,500 |
| 2023/02/03 | 4,170 | 4,170 | 4,125 | 4,130 | -40 | -1% | 1,600 |
| 2023/02/02 | 4,160 | 4,170 | 4,130 | 4,170 | +10 | +0.2% | 2,500 |
| 2023/02/01 | 4,205 | 4,205 | 4,135 | 4,160 | -50 | -1.2% | 4,000 |
| 2023/01/31 | 4,275 | 4,275 | 4,210 | 4,210 | ±0 | ±0% | 2,000 |
| 2023/01/30 | 4,300 | 4,300 | 4,210 | 4,210 | -90 | -2.1% | 2,500 |
| 2023/01/27 | 4,290 | 4,300 | 4,270 | 4,300 | +15 | +0.4% | 700 |
| 2023/01/26 | 4,270 | 4,330 | 4,270 | 4,285 | +25 | +0.6% | 1,700 |
401～
450
件表示中 / 960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 | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.92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 |
| ライトオン | 21,500円 | -27.6% | - | 0.00% | - | 25.44倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68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 |
| ライフフーズ | 166,100円 | -7.9% | +999.9% | 0.00% | 35.25倍 | 3.44倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ＩＮＧＳ | 241,200円 | +23.0% | +11.1% | 0.00% | 20.13倍 | 7.87倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
