売れるネット広告社グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 463 | 490 | 459 | 459 | +2 | +0.4% | 48,700 |
| 2025/03/31 | 472 | 472 | 457 | 457 | -21 | -4.4% | 41,700 |
| 2025/03/28 | 485 | 491 | 478 | 478 | -7 | -1.4% | 45,900 |
| 2025/03/27 | 494 | 498 | 482 | 485 | -8 | -1.6% | 44,800 |
| 2025/03/26 | 495 | 502 | 488 | 493 | -12 | -2.4% | 61,100 |
| 2025/03/25 | 489 | 545 | 487 | 505 | +20 | +4.1% | 533,200 |
| 2025/03/24 | 491 | 492 | 480 | 485 | -11 | -2.2% | 65,800 |
| 2025/03/21 | 492 | 502 | 490 | 496 | +4 | +0.8% | 73,300 |
| 2025/03/19 | 502 | 505 | 492 | 492 | -13 | -2.6% | 117,100 |
| 2025/03/18 | 507 | 508 | 503 | 505 | -7 | -1.4% | 63,000 |
| 2025/03/17 | 512 | 522 | 503 | 512 | -60 | -10.5% | 222,100 |
| 2025/03/14 | 552 | 572 | 549 | 572 | +25 | +4.6% | 68,400 |
| 2025/03/13 | 547 | 560 | 543 | 547 | ±0 | ±0% | 30,400 |
| 2025/03/12 | 544 | 560 | 541 | 547 | -1 | -0.2% | 48,000 |
| 2025/03/11 | 533 | 556 | 529 | 548 | +11 | +2% | 41,400 |
| 2025/03/10 | 531 | 538 | 524 | 537 | +10 | +1.9% | 25,600 |
| 2025/03/07 | 536 | 543 | 527 | 527 | -13 | -2.4% | 29,200 |
| 2025/03/06 | 551 | 561 | 525 | 540 | -14 | -2.5% | 51,900 |
| 2025/03/05 | 565 | 568 | 546 | 554 | -18 | -3.1% | 69,400 |
| 2025/03/04 | 602 | 604 | 562 | 572 | -30 | -5% | 51,100 |
| 2025/03/03 | 611 | 616 | 600 | 602 | -9 | -1.5% | 21,300 |
| 2025/02/28 | 605 | 611 | 600 | 611 | ±0 | ±0% | 27,500 |
| 2025/02/27 | 636 | 648 | 603 | 611 | -627 | -50.6% | 47,200 |
| 2025/02/26 | 1,227 | 1,257 | 1,227 | 1,238 | -7 | -0.6% | 7,900 |
| 2025/02/25 | 1,203 | 1,258 | 1,202 | 1,245 | +16 | +1.3% | 17,300 |
| 2025/02/21 | 1,250 | 1,260 | 1,221 | 1,229 | -33 | -2.6% | 17,700 |
| 2025/02/20 | 1,301 | 1,301 | 1,260 | 1,262 | -38 | -2.9% | 13,700 |
| 2025/02/19 | 1,310 | 1,315 | 1,300 | 1,300 | -14 | -1.1% | 13,000 |
| 2025/02/18 | 1,319 | 1,338 | 1,314 | 1,314 | -9 | -0.7% | 18,500 |
| 2025/02/17 | 1,328 | 1,336 | 1,315 | 1,323 | ±0 | ±0% | 10,500 |
| 2025/02/14 | 1,350 | 1,351 | 1,322 | 1,323 | -28 | -2.1% | 16,900 |
| 2025/02/13 | 1,352 | 1,380 | 1,335 | 1,351 | -1 | -0.1% | 19,800 |
| 2025/02/12 | 1,358 | 1,380 | 1,342 | 1,352 | +6 | +0.4% | 13,400 |
| 2025/02/10 | 1,349 | 1,368 | 1,340 | 1,346 | -3 | -0.2% | 15,200 |
| 2025/02/07 | 1,345 | 1,361 | 1,343 | 1,349 | -7 | -0.5% | 11,300 |
| 2025/02/06 | 1,359 | 1,389 | 1,340 | 1,356 | -3 | -0.2% | 22,900 |
| 2025/02/05 | 1,386 | 1,386 | 1,351 | 1,359 | -34 | -2.4% | 24,300 |
| 2025/02/04 | 1,407 | 1,437 | 1,370 | 1,393 | -24 | -1.7% | 40,400 |
| 2025/02/03 | 1,500 | 1,500 | 1,400 | 1,417 | -82 | -5.5% | 53,800 |
| 2025/01/31 | 1,455 | 1,564 | 1,450 | 1,499 | +64 | +4.5% | 169,400 |
| 2025/01/30 | 1,460 | 1,573 | 1,396 | 1,435 | +118 | +9% | 412,600 |
| 2025/01/29 | 1,302 | 1,347 | 1,289 | 1,317 | +17 | +1.3% | 38,300 |
| 2025/01/28 | 1,272 | 1,310 | 1,251 | 1,300 | +51 | +4.1% | 26,500 |
| 2025/01/27 | 1,266 | 1,288 | 1,240 | 1,249 | -1 | -0.1% | 18,300 |
| 2025/01/24 | 1,221 | 1,286 | 1,221 | 1,250 | +22 | +1.8% | 25,300 |
| 2025/01/23 | 1,257 | 1,257 | 1,221 | 1,228 | -39 | -3.1% | 17,500 |
| 2025/01/22 | 1,271 | 1,309 | 1,261 | 1,267 | +9 | +0.7% | 23,300 |
| 2025/01/21 | 1,247 | 1,269 | 1,232 | 1,258 | +11 | +0.9% | 9,900 |
| 2025/01/20 | 1,213 | 1,269 | 1,213 | 1,247 | +27 | +2.2% | 27,700 |
| 2025/01/17 | 1,234 | 1,250 | 1,212 | 1,220 | -27 | -2.2% | 15,400 |
1～
50
件表示中 / 351件
類似銘柄と比較する
現在ご覧いただいている「売れるネＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 売れるネＧ | 45,900円 | +118.3% | - | 0.00% | - | 6.70倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＩＩＦ | 62,300円 | +2.9% | +29.2% | 1.61% | 16.29倍 | 2.19倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| ホープ | 20,500円 | +18.3% | +24.1% | 0.00% | 9.73倍 | 3.33倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| ビズメイツ | 204,700円 | +9.9% | +25.9% | 1.95% | 12.28倍 | 1.88倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| ディスラプタ | 15,600円 | +21.5% | +439.4% | 3.21% | 19.12倍 | 1.56倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
