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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,415 | 1,487 | 1,415 | 1,442 | +24 | +1.7% | 43,400 |
| 2024/09/05 | 1,401 | 1,460 | 1,400 | 1,418 | -2 | -0.1% | 26,900 |
| 2024/09/04 | 1,467 | 1,467 | 1,417 | 1,420 | -87 | -5.8% | 53,100 |
| 2024/09/03 | 1,561 | 1,561 | 1,495 | 1,507 | -54 | -3.5% | 52,400 |
| 2024/09/02 | 1,470 | 1,586 | 1,440 | 1,561 | +21 | +1.4% | 152,100 |
| 2024/08/30 | 1,457 | 1,671 | 1,457 | 1,540 | +84 | +5.8% | 454,500 |
| 2024/08/29 | 1,484 | 1,504 | 1,456 | 1,456 | -51 | -3.4% | 14,900 |
| 2024/08/28 | 1,483 | 1,508 | 1,447 | 1,507 | +27 | +1.8% | 28,800 |
| 2024/08/27 | 1,457 | 1,485 | 1,445 | 1,480 | +5 | +0.3% | 18,000 |
| 2024/08/26 | 1,443 | 1,497 | 1,430 | 1,475 | +13 | +0.9% | 14,800 |
| 2024/08/23 | 1,485 | 1,500 | 1,432 | 1,462 | -18 | -1.2% | 27,000 |
| 2024/08/22 | 1,507 | 1,552 | 1,480 | 1,480 | -45 | -3% | 54,300 |
| 2024/08/21 | 1,546 | 1,551 | 1,514 | 1,525 | -52 | -3.3% | 25,000 |
| 2024/08/20 | 1,552 | 1,605 | 1,552 | 1,577 | +35 | +2.3% | 26,800 |
| 2024/08/19 | 1,613 | 1,645 | 1,539 | 1,542 | -87 | -5.3% | 41,900 |
| 2024/08/16 | 1,561 | 1,724 | 1,561 | 1,629 | +108 | +7.1% | 100,400 |
| 2024/08/15 | 1,475 | 1,544 | 1,475 | 1,521 | +46 | +3.1% | 22,200 |
| 2024/08/14 | 1,472 | 1,497 | 1,445 | 1,475 | +10 | +0.7% | 13,100 |
| 2024/08/13 | 1,430 | 1,510 | 1,430 | 1,465 | +23 | +1.6% | 24,400 |
| 2024/08/09 | 1,444 | 1,494 | 1,412 | 1,442 | -2 | -0.1% | 36,400 |
| 2024/08/08 | 1,460 | 1,514 | 1,396 | 1,444 | -14 | -1% | 39,700 |
| 2024/08/07 | 1,245 | 1,487 | 1,232 | 1,458 | +203 | +16.2% | 93,600 |
| 2024/08/06 | 1,285 | 1,382 | 1,225 | 1,255 | +30 | +2.4% | 109,500 |
| 2024/08/05 | 1,435 | 1,562 | 1,225 | 1,225 | -400 | -24.6% | 98,900 |
| 2024/08/02 | 1,647 | 1,737 | 1,610 | 1,625 | -95 | -5.5% | 48,300 |
| 2024/08/01 | 1,761 | 1,761 | 1,630 | 1,720 | -28 | -1.6% | 74,000 |
| 2024/07/31 | 1,808 | 1,808 | 1,726 | 1,748 | -100 | -5.4% | 82,500 |
| 2024/07/30 | 1,945 | 1,946 | 1,834 | 1,848 | -92 | -4.7% | 48,000 |
| 2024/07/29 | 1,840 | 1,950 | 1,838 | 1,940 | +130 | +7.2% | 55,600 |
| 2024/07/26 | 1,992 | 1,998 | 1,809 | 1,810 | -157 | -8% | 103,000 |
| 2024/07/25 | 1,950 | 2,011 | 1,928 | 1,967 | +8 | +0.4% | 53,100 |
| 2024/07/24 | 2,110 | 2,150 | 1,957 | 1,959 | -58 | -2.9% | 116,800 |
| 2024/07/23 | 1,974 | 2,017 | 1,974 | 2,017 | +40 | +2% | 16,100 |
| 2024/07/22 | 2,038 | 2,038 | 1,977 | 1,977 | -63 | -3.1% | 25,700 |
| 2024/07/19 | 2,041 | 2,064 | 2,025 | 2,040 | +2 | +0.1% | 17,100 |
| 2024/07/18 | 2,087 | 2,099 | 2,036 | 2,038 | -30 | -1.5% | 31,500 |
| 2024/07/17 | 2,079 | 2,136 | 2,060 | 2,068 | +16 | +0.8% | 40,500 |
| 2024/07/16 | 2,054 | 2,085 | 2,047 | 2,052 | +6 | +0.3% | 21,300 |
| 2024/07/12 | 2,030 | 2,075 | 2,025 | 2,046 | +14 | +0.7% | 37,700 |
| 2024/07/11 | 2,031 | 2,249 | 2,017 | 2,032 | +1 | ±0% | 211,400 |
| 2024/07/10 | 2,102 | 2,111 | 2,011 | 2,031 | -90 | -4.2% | 38,100 |
| 2024/07/09 | 2,125 | 2,157 | 2,120 | 2,121 | -10 | -0.5% | 16,400 |
| 2024/07/08 | 2,150 | 2,155 | 2,125 | 2,131 | -41 | -1.9% | 25,800 |
| 2024/07/05 | 2,185 | 2,207 | 2,167 | 2,172 | -13 | -0.6% | 29,200 |
| 2024/07/04 | 2,288 | 2,288 | 2,151 | 2,185 | -103 | -4.5% | 95,100 |
| 2024/07/03 | 2,207 | 2,355 | 2,186 | 2,288 | +113 | +5.2% | 145,600 |
| 2024/07/02 | 2,181 | 2,211 | 2,163 | 2,175 | -5 | -0.2% | 63,300 |
| 2024/07/01 | 2,316 | 2,333 | 2,171 | 2,180 | -86 | -3.8% | 94,700 |
| 2024/06/28 | 2,317 | 2,343 | 2,255 | 2,266 | +16 | +0.7% | 76,100 |
| 2024/06/27 | 2,250 | 2,400 | 2,229 | 2,250 | +33 | +1.5% | 178,600 |
51～
100
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
