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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,225 | 2,251 | 2,191 | 2,217 | +4 | +0.2% | 44,300 |
| 2024/06/25 | 2,177 | 2,247 | 2,171 | 2,213 | +43 | +2% | 76,600 |
| 2024/06/24 | 2,200 | 2,246 | 2,162 | 2,170 | -2 | -0.1% | 88,600 |
| 2024/06/21 | 2,173 | 2,214 | 2,161 | 2,172 | +1 | ±0% | 83,900 |
| 2024/06/20 | 2,283 | 2,438 | 2,160 | 2,171 | -62 | -2.8% | 420,200 |
| 2024/06/19 | 2,265 | 2,400 | 2,202 | 2,233 | -82 | -3.5% | 218,600 |
| 2024/06/18 | 2,121 | 2,603 | 2,091 | 2,315 | +212 | +10.1% | 1,609,600 |
| 2024/06/17 | 2,133 | 2,161 | 2,000 | 2,103 | -57 | -2.6% | 88,100 |
| 2024/06/14 | 2,130 | 2,343 | 2,130 | 2,160 | -91 | -4% | 189,100 |
| 2024/06/13 | 2,510 | 2,785 | 2,251 | 2,251 | -136 | -5.7% | 1,026,200 |
| 2024/06/12 | 2,077 | 2,387 | 2,015 | 2,387 | +400 | +20.1% | 808,200 |
| 2024/06/11 | 1,954 | 2,047 | 1,920 | 1,987 | +33 | +1.7% | 65,500 |
| 2024/06/10 | 1,903 | 1,993 | 1,903 | 1,954 | +26 | +1.3% | 58,000 |
| 2024/06/07 | 1,970 | 1,970 | 1,884 | 1,928 | -81 | -4% | 90,500 |
| 2024/06/06 | 2,320 | 2,320 | 1,998 | 2,009 | -306 | -13.2% | 206,900 |
| 2024/06/05 | 2,408 | 2,475 | 2,269 | 2,315 | -128 | -5.2% | 141,700 |
| 2024/06/04 | 2,401 | 2,665 | 2,388 | 2,443 | +25 | +1% | 259,500 |
| 2024/06/03 | 2,400 | 2,493 | 2,385 | 2,418 | +31 | +1.3% | 75,400 |
| 2024/05/31 | 2,309 | 2,498 | 2,305 | 2,387 | -22 | -0.9% | 136,500 |
| 2024/05/30 | 2,457 | 2,479 | 2,403 | 2,409 | -127 | -5% | 71,500 |
| 2024/05/29 | 2,550 | 2,580 | 2,451 | 2,536 | -31 | -1.2% | 84,500 |
| 2024/05/28 | 2,510 | 2,574 | 2,470 | 2,567 | +76 | +3.1% | 113,700 |
| 2024/05/27 | 2,411 | 2,509 | 2,410 | 2,491 | +55 | +2.3% | 103,200 |
| 2024/05/24 | 2,420 | 2,632 | 2,411 | 2,436 | ±0 | ±0% | 241,300 |
| 2024/05/23 | 2,427 | 2,747 | 2,409 | 2,436 | -74 | -2.9% | 508,700 |
| 2024/05/22 | 2,699 | 2,735 | 2,500 | 2,510 | -152 | -5.7% | 200,800 |
| 2024/05/21 | 2,400 | 2,960 | 2,375 | 2,662 | +170 | +6.8% | 844,100 |
| 2024/05/20 | 2,370 | 2,608 | 2,344 | 2,492 | +162 | +7% | 372,800 |
| 2024/05/17 | 2,390 | 2,404 | 2,290 | 2,330 | -110 | -4.5% | 172,900 |
| 2024/05/16 | 2,810 | 2,812 | 2,410 | 2,440 | -297 | -10.9% | 304,800 |
| 2024/05/15 | 2,682 | 3,015 | 2,662 | 2,737 | -45 | -1.6% | 835,400 |
| 2024/05/14 | 3,220 | 3,650 | 2,770 | 2,782 | -368 | -11.7% | 2,282,400 |
| 2024/05/13 | 2,500 | 3,150 | 2,351 | 3,150 | +500 | +18.9% | 2,686,500 |
| 2024/05/10 | 2,835 | 3,130 | 2,508 | 2,650 | -545 | -17.1% | 3,055,100 |
| 2024/05/09 | 3,195 | 3,195 | 2,911 | 3,195 | +501 | +18.6% | 865,300 |
| 2024/05/08 | 2,620 | 2,694 | 2,509 | 2,694 | +500 | +22.8% | 873,400 |
| 2024/05/07 | 2,034 | 2,194 | 1,930 | 2,194 | +400 | +22.3% | 988,800 |
| 2024/05/02 | 1,604 | 1,794 | 1,545 | 1,794 | +300 | +20.1% | 1,390,000 |
| 2024/05/01 | 1,464 | 1,519 | 1,464 | 1,494 | +3 | +0.2% | 40,600 |
| 2024/04/30 | 1,575 | 1,575 | 1,457 | 1,491 | -47 | -3.1% | 68,100 |
| 2024/04/26 | 1,530 | 1,587 | 1,503 | 1,538 | +7 | +0.5% | 48,800 |
| 2024/04/25 | 1,538 | 1,570 | 1,525 | 1,531 | -47 | -3% | 53,800 |
| 2024/04/24 | 1,600 | 1,629 | 1,507 | 1,578 | -45 | -2.8% | 142,600 |
| 2024/04/23 | 1,677 | 1,788 | 1,550 | 1,623 | -53 | -3.2% | 311,700 |
| 2024/04/22 | 1,450 | 1,710 | 1,422 | 1,676 | +218 | +15% | 450,100 |
| 2024/04/19 | 1,506 | 1,529 | 1,405 | 1,458 | -64 | -4.2% | 105,600 |
| 2024/04/18 | 1,480 | 1,570 | 1,441 | 1,522 | +33 | +2.2% | 127,300 |
| 2024/04/17 | 1,430 | 1,536 | 1,386 | 1,489 | +36 | +2.5% | 199,400 |
| 2024/04/16 | 1,530 | 1,793 | 1,425 | 1,453 | -64 | -4.2% | 493,800 |
| 2024/04/15 | 1,422 | 1,539 | 1,415 | 1,517 | +66 | +4.5% | 108,300 |
101～
150
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
