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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
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
