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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,212 | 2,256 | 2,102 | 2,107 | -173 | -7.6% | 176,000 |
| 2024/03/26 | 2,600 | 2,600 | 2,260 | 2,280 | -225 | -9% | 444,100 |
| 2024/03/25 | 2,262 | 2,683 | 2,231 | 2,505 | +265 | +11.8% | 2,432,100 |
| 2024/03/22 | 2,442 | 2,460 | 2,215 | 2,240 | -164 | -6.8% | 309,700 |
| 2024/03/21 | 2,557 | 2,560 | 2,400 | 2,404 | -68 | -2.8% | 236,500 |
| 2024/03/19 | 2,735 | 2,950 | 2,400 | 2,472 | -163 | -6.2% | 773,500 |
| 2024/03/18 | 2,375 | 2,829 | 2,345 | 2,635 | -410 | -13.5% | 1,662,400 |
| 2024/03/15 | 2,960 | 3,400 | 2,862 | 3,045 | -125 | -3.9% | 230,700 |
| 2024/03/14 | 3,500 | 3,500 | 3,050 | 3,170 | -470 | -12.9% | 225,800 |
| 2024/03/13 | 3,905 | 3,940 | 3,605 | 3,640 | -250 | -6.4% | 85,400 |
| 2024/03/12 | 3,660 | 3,995 | 3,520 | 3,890 | +230 | +6.3% | 112,500 |
| 2024/03/11 | 3,635 | 4,035 | 3,600 | 3,660 | -255 | -6.5% | 122,100 |
| 2024/03/08 | 3,950 | 4,450 | 3,750 | 3,915 | +15 | +0.4% | 422,000 |
| 2024/03/07 | 4,150 | 4,260 | 3,815 | 3,900 | -250 | -6% | 130,500 |
| 2024/03/06 | 4,185 | 4,285 | 4,085 | 4,150 | -85 | -2% | 126,200 |
| 2024/03/05 | 4,535 | 4,540 | 4,025 | 4,235 | -230 | -5.2% | 427,900 |
| 2024/03/04 | 3,930 | 4,465 | 3,700 | 4,465 | +700 | +18.6% | 615,800 |
| 2024/03/01 | 3,950 | 3,960 | 3,525 | 3,765 | -145 | -3.7% | 256,300 |
| 2024/02/29 | 4,110 | 4,110 | 3,720 | 3,910 | -240 | -5.8% | 216,400 |
| 2024/02/28 | 4,360 | 4,935 | 4,035 | 4,150 | -200 | -4.6% | 557,000 |
| 2024/02/27 | 5,000 | 5,210 | 4,300 | 4,350 | -750 | -14.7% | 578,300 |
| 2024/02/26 | 5,620 | 5,900 | 5,060 | 5,100 | -720 | -12.4% | 333,200 |
| 2024/02/22 | 6,590 | 6,800 | 5,550 | 5,820 | -270 | -4.4% | 763,600 |
| 2024/02/21 | 6,090 | 6,090 | 6,090 | 6,090 | +1,000 | +19.6% | 96,500 |
| 2024/02/20 | 4,850 | 5,090 | 4,850 | 5,090 | +705 | +16.1% | 261,300 |
| 2024/02/19 | 4,525 | 4,580 | 4,270 | 4,385 | -35 | -0.8% | 232,700 |
| 2024/02/16 | 4,055 | 4,610 | 3,910 | 4,420 | +125 | +2.9% | 755,700 |
| 2024/02/15 | 4,770 | 4,865 | 3,910 | 4,295 | -205 | -4.6% | 640,700 |
| 2024/02/14 | 3,305 | 4,705 | 3,305 | 4,500 | +495 | +12.4% | 421,300 |
| 2024/02/13 | 4,005 | 4,005 | 4,005 | 4,005 | +700 | +21.2% | 37,000 |
| 2024/02/09 | 3,305 | 3,305 | 3,210 | 3,305 | +501 | +17.9% | 123,300 |
| 2024/02/08 | 2,804 | 2,804 | 2,523 | 2,804 | +500 | +21.7% | 934,800 |
| 2024/02/07 | 2,304 | 2,304 | 2,304 | 2,304 | +400 | +21% | 33,900 |
| 2024/02/06 | 1,464 | 1,904 | 1,464 | 1,904 | +400 | +26.6% | 1,360,100 |
| 2024/02/05 | 1,270 | 1,630 | 1,219 | 1,504 | +174 | +13.1% | 4,695,000 |
| 2024/02/02 | 1,150 | 1,330 | 1,143 | 1,330 | +300 | +29.1% | 805,200 |
| 2024/02/01 | 925 | 1,030 | 905 | 1,030 | +150 | +17% | 2,376,900 |
| 2024/01/31 | 863 | 897 | 841 | 880 | +21 | +2.4% | 175,000 |
| 2024/01/30 | 845 | 859 | 829 | 859 | ±0 | ±0% | 65,900 |
| 2024/01/29 | 852 | 875 | 852 | 859 | +8 | +0.9% | 61,200 |
| 2024/01/26 | 869 | 870 | 850 | 851 | -18 | -2.1% | 53,400 |
| 2024/01/25 | 870 | 893 | 863 | 869 | -7 | -0.8% | 84,200 |
| 2024/01/24 | 895 | 965 | 876 | 876 | +23 | +2.7% | 699,700 |
| 2024/01/23 | 865 | 894 | 845 | 853 | -26 | -3% | 106,900 |
| 2024/01/22 | 881 | 903 | 845 | 879 | -7 | -0.8% | 179,100 |
| 2024/01/19 | 895 | 918 | 851 | 886 | +2 | +0.2% | 206,700 |
| 2024/01/18 | 849 | 939 | 832 | 884 | +32 | +3.8% | 447,100 |
| 2024/01/17 | 1,000 | 1,000 | 838 | 852 | -97 | -10.2% | 1,111,000 |
| 2024/01/16 | 888 | 949 | 885 | 949 | +150 | +18.8% | 515,900 |
| 2024/01/15 | 802 | 841 | 789 | 799 | -18 | -2.2% | 188,400 |
251～
300
件表示中 / 354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 | 40,800円 | +118.3% | - | 0.00% | - | 5.96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 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
| ディスラプタ | 14,300円 | +21.5% | +439.4% | 3.50% | 17.52倍 | 1.43倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ＪＳＨ | 52,800円 | +18.1% | +32.0% | 0.00% | 16.32倍 | 1.51倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| ビズメイツ | 183,000円 | +9.9% | +25.9% | 2.19% | 10.98倍 | 1.68倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
市場注目の銘柄
チャート関連のコラム
