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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/01/16 | 1,263 | 1,289 | 1,247 | 1,247 | -22 | -1.7% | 17,600 |
| 2025/01/15 | 1,280 | 1,316 | 1,258 | 1,269 | -21 | -1.6% | 18,500 |
| 2025/01/14 | 1,323 | 1,345 | 1,288 | 1,290 | -47 | -3.5% | 18,700 |
101～
150
件表示中 / 448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 | 149,500円 | +118.3% | - | 0.00% | - | 22.65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 |
| マイクロ波化 | 72,700円 | +0.3% | - | 0.00% | - | 10.83倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| きんえい | 404,500円 | +1.4% | -24.7% | 0.25% | 86.75倍 | 4.37倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 動物高医 | 391,500円 | +12.9% | +19.0% | 1.02% | 16.59倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 三機Ｓ | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
