売れるネット広告社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,520 | 1,567 | 1,520 | 1,523 | +7 | +0.5% | 25,000 |
| 2024/11/20 | 1,512 | 1,575 | 1,512 | 1,516 | -4 | -0.3% | 21,500 |
| 2024/11/19 | 1,510 | 1,529 | 1,503 | 1,520 | -6 | -0.4% | 19,400 |
| 2024/11/18 | 1,569 | 1,570 | 1,503 | 1,526 | +24 | +1.6% | 32,600 |
| 2024/11/15 | 1,523 | 1,557 | 1,488 | 1,502 | -28 | -1.8% | 20,700 |
| 2024/11/14 | 1,583 | 1,599 | 1,524 | 1,530 | -75 | -4.7% | 45,200 |
| 2024/11/13 | 1,635 | 1,656 | 1,605 | 1,605 | -45 | -2.7% | 24,400 |
| 2024/11/12 | 1,708 | 1,725 | 1,650 | 1,650 | -40 | -2.4% | 35,200 |
| 2024/11/11 | 1,640 | 1,706 | 1,620 | 1,690 | +38 | +2.3% | 20,800 |
| 2024/11/08 | 1,652 | 1,691 | 1,650 | 1,652 | -8 | -0.5% | 18,300 |
| 2024/11/07 | 1,625 | 1,679 | 1,610 | 1,660 | +43 | +2.7% | 24,400 |
| 2024/11/06 | 1,633 | 1,652 | 1,613 | 1,617 | -22 | -1.3% | 11,500 |
| 2024/11/05 | 1,608 | 1,662 | 1,589 | 1,639 | +10 | +0.6% | 17,000 |
| 2024/11/01 | 1,606 | 1,630 | 1,565 | 1,629 | +4 | +0.2% | 16,600 |
| 2024/10/31 | 1,659 | 1,659 | 1,615 | 1,625 | -20 | -1.2% | 7,700 |
| 2024/10/30 | 1,638 | 1,651 | 1,625 | 1,645 | +7 | +0.4% | 17,900 |
| 2024/10/29 | 1,600 | 1,669 | 1,600 | 1,638 | +33 | +2.1% | 15,600 |
| 2024/10/28 | 1,533 | 1,670 | 1,530 | 1,605 | +59 | +3.8% | 13,400 |
| 2024/10/25 | 1,618 | 1,620 | 1,534 | 1,546 | -74 | -4.6% | 23,500 |
| 2024/10/24 | 1,665 | 1,683 | 1,610 | 1,620 | -85 | -5% | 21,500 |
| 2024/10/23 | 1,657 | 1,707 | 1,606 | 1,705 | +49 | +3% | 26,300 |
| 2024/10/22 | 1,646 | 1,700 | 1,646 | 1,656 | +6 | +0.4% | 18,200 |
| 2024/10/21 | 1,633 | 1,673 | 1,606 | 1,650 | +17 | +1% | 14,600 |
| 2024/10/18 | 1,674 | 1,682 | 1,620 | 1,633 | -53 | -3.1% | 23,700 |
| 2024/10/17 | 1,661 | 1,706 | 1,661 | 1,686 | +21 | +1.3% | 14,000 |
| 2024/10/16 | 1,670 | 1,720 | 1,665 | 1,665 | -5 | -0.3% | 20,300 |
| 2024/10/15 | 1,731 | 1,731 | 1,670 | 1,670 | -30 | -1.8% | 23,600 |
| 2024/10/11 | 1,739 | 1,796 | 1,700 | 1,700 | -39 | -2.2% | 33,000 |
| 2024/10/10 | 1,730 | 1,758 | 1,702 | 1,739 | -31 | -1.8% | 60,900 |
| 2024/10/09 | 1,861 | 1,930 | 1,762 | 1,770 | -97 | -5.2% | 156,300 |
| 2024/10/08 | 1,941 | 2,109 | 1,830 | 1,867 | +151 | +8.8% | 1,456,400 |
| 2024/10/07 | 1,635 | 1,747 | 1,621 | 1,716 | +90 | +5.5% | 44,600 |
| 2024/10/04 | 1,652 | 1,665 | 1,616 | 1,626 | -44 | -2.6% | 21,700 |
| 2024/10/03 | 1,741 | 1,741 | 1,662 | 1,670 | -31 | -1.8% | 16,600 |
| 2024/10/02 | 1,696 | 1,732 | 1,663 | 1,701 | +5 | +0.3% | 16,900 |
| 2024/10/01 | 1,673 | 1,705 | 1,640 | 1,696 | +25 | +1.5% | 27,600 |
| 2024/09/30 | 1,686 | 1,742 | 1,658 | 1,671 | -72 | -4.1% | 27,500 |
| 2024/09/27 | 1,789 | 1,833 | 1,743 | 1,743 | -37 | -2.1% | 38,700 |
| 2024/09/26 | 1,775 | 1,835 | 1,773 | 1,780 | +5 | +0.3% | 50,100 |
| 2024/09/25 | 1,805 | 1,871 | 1,775 | 1,775 | -61 | -3.3% | 47,300 |
| 2024/09/24 | 1,939 | 1,941 | 1,823 | 1,836 | -104 | -5.4% | 160,800 |
| 2024/09/20 | 2,020 | 2,145 | 1,854 | 1,940 | +166 | +9.4% | 1,260,500 |
| 2024/09/19 | 1,543 | 1,774 | 1,503 | 1,774 | +300 | +20.4% | 339,300 |
| 2024/09/18 | 1,486 | 1,506 | 1,460 | 1,474 | -10 | -0.7% | 15,200 |
| 2024/09/17 | 1,490 | 1,529 | 1,436 | 1,484 | -35 | -2.3% | 24,400 |
| 2024/09/13 | 1,560 | 1,670 | 1,488 | 1,519 | -54 | -3.4% | 99,300 |
| 2024/09/12 | 1,563 | 1,581 | 1,541 | 1,573 | +42 | +2.7% | 18,900 |
| 2024/09/11 | 1,614 | 1,640 | 1,517 | 1,531 | -67 | -4.2% | 51,600 |
| 2024/09/10 | 1,515 | 1,614 | 1,515 | 1,598 | +86 | +5.7% | 52,500 |
| 2024/09/09 | 1,409 | 1,578 | 1,401 | 1,512 | +70 | +4.9% | 47,800 |
1～
50
件表示中 / 266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」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 | 152,300円 | +116.3% | - | 0.00% | 1312.93倍 | 7.59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 |
| Ｅｎｊｉｎ | 73,300円 | -17.3% | -49.2% | 5.02% | 13.59倍 | 1.19倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| 市進ＨＤ | 49,900円 | +2.3% | +0.5% | 2.00% | 11.13倍 | 2.17倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| アソインター | 105,900円 | +8.0% | +11.4% | 3.78% | 12.32倍 | 1.87倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工や矯正用マウスピースも |
| 識 学 | 56,200円 | +9.8% | - | 0.00% | 12.02倍 | 2.03倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム
