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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
151～
200
件表示中 / 352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 | 44,600円 | +118.3% | - | 0.00% | - | 6.51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 |
| ブラス | 59,200円 | +8.3% | +25.2% | 1.35% | 8.58倍 | 0.79倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| タカヨシＨＤ | 58,900円 | +1.1% | -20.1% | 0.00% | 11.02倍 | 1.16倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ＩＩＦ | 60,700円 | +2.9% | +29.2% | 1.65% | 15.87倍 | 2.13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 |
| エージェント | - | +18.7% | +29.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
