鎌倉新書の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,005 | 1,041 | 996 | 1,033 | +24 | +2.4% | 276,100 |
2023/02/24 | 1,040 | 1,040 | 995 | 1,009 | -41 | -3.9% | 446,600 |
2023/02/22 | 1,044 | 1,066 | 1,033 | 1,050 | -8 | -0.8% | 287,100 |
2023/02/21 | 1,088 | 1,090 | 1,055 | 1,058 | -33 | -3% | 266,600 |
2023/02/20 | 1,105 | 1,105 | 1,051 | 1,091 | -14 | -1.3% | 461,400 |
2023/02/17 | 1,135 | 1,140 | 1,105 | 1,105 | -33 | -2.9% | 239,200 |
2023/02/16 | 1,112 | 1,158 | 1,109 | 1,138 | +41 | +3.7% | 637,000 |
2023/02/15 | 1,109 | 1,126 | 1,096 | 1,097 | -2 | -0.2% | 290,600 |
2023/02/14 | 1,081 | 1,104 | 1,081 | 1,099 | +26 | +2.4% | 230,000 |
2023/02/13 | 1,090 | 1,092 | 1,066 | 1,073 | -28 | -2.5% | 226,600 |
2023/02/10 | 1,106 | 1,114 | 1,087 | 1,101 | -5 | -0.5% | 157,000 |
2023/02/09 | 1,092 | 1,110 | 1,085 | 1,106 | +3 | +0.3% | 188,300 |
2023/02/08 | 1,078 | 1,103 | 1,072 | 1,103 | +27 | +2.5% | 237,000 |
2023/02/07 | 1,084 | 1,105 | 1,076 | 1,076 | -7 | -0.6% | 197,200 |
2023/02/06 | 1,052 | 1,084 | 1,051 | 1,083 | +10 | +0.9% | 208,800 |
2023/02/03 | 1,063 | 1,076 | 1,042 | 1,073 | +6 | +0.6% | 240,400 |
2023/02/02 | 1,112 | 1,116 | 1,063 | 1,067 | -33 | -3% | 365,900 |
2023/02/01 | 1,068 | 1,113 | 1,068 | 1,100 | +38 | +3.6% | 550,300 |
2023/01/31 | 1,016 | 1,066 | 1,009 | 1,062 | +50 | +4.9% | 311,000 |
2023/01/30 | 1,033 | 1,042 | 1,001 | 1,012 | -29 | -2.8% | 296,200 |
2023/01/27 | 1,037 | 1,055 | 1,033 | 1,041 | +3 | +0.3% | 214,600 |
2023/01/26 | 1,060 | 1,068 | 1,027 | 1,038 | -6 | -0.6% | 294,000 |
2023/01/25 | 1,008 | 1,058 | 997 | 1,044 | +39 | +3.9% | 426,000 |
2023/01/24 | 1,024 | 1,030 | 997 | 1,005 | -10 | -1% | 187,600 |
2023/01/23 | 1,000 | 1,032 | 986 | 1,015 | +25 | +2.5% | 431,200 |
2023/01/20 | 970 | 991 | 951 | 990 | +19 | +2% | 243,400 |
2023/01/19 | 962 | 983 | 950 | 971 | +8 | +0.8% | 203,100 |
2023/01/18 | 963 | 976 | 934 | 963 | -1 | -0.1% | 258,200 |
2023/01/17 | 967 | 976 | 950 | 964 | -4 | -0.4% | 194,600 |
2023/01/16 | 964 | 1,017 | 960 | 968 | +4 | +0.4% | 367,100 |
2023/01/13 | 972 | 977 | 951 | 964 | -11 | -1.1% | 156,400 |
2023/01/12 | 996 | 1,002 | 968 | 975 | -13 | -1.3% | 204,300 |
2023/01/11 | 955 | 991 | 954 | 988 | +46 | +4.9% | 295,100 |
2023/01/10 | 961 | 980 | 939 | 942 | -4 | -0.4% | 236,600 |
2023/01/06 | 930 | 949 | 923 | 946 | +1 | +0.1% | 151,000 |
2023/01/05 | 955 | 962 | 927 | 945 | -22 | -2.3% | 300,100 |
2023/01/04 | 1,004 | 1,030 | 965 | 967 | -46 | -4.5% | 463,200 |
2022/12/30 | 982 | 1,023 | 979 | 1,013 | +30 | +3.1% | 360,300 |
2022/12/29 | 991 | 1,002 | 974 | 983 | -9 | -0.9% | 473,000 |
2022/12/28 | 955 | 992 | 955 | 992 | +23 | +2.4% | 512,400 |
2022/12/27 | 931 | 974 | 931 | 969 | +50 | +5.4% | 654,700 |
2022/12/26 | 889 | 919 | 876 | 919 | +38 | +4.3% | 328,900 |
2022/12/23 | 924 | 929 | 881 | 881 | -47 | -5.1% | 404,300 |
2022/12/22 | 930 | 948 | 922 | 928 | -9 | -1% | 383,200 |
2022/12/21 | 931 | 953 | 913 | 937 | +7 | +0.8% | 470,200 |
2022/12/20 | 977 | 977 | 916 | 930 | -47 | -4.8% | 564,800 |
2022/12/19 | 982 | 1,004 | 966 | 977 | -17 | -1.7% | 502,400 |
2022/12/16 | 1,013 | 1,035 | 982 | 994 | -30 | -2.9% | 1,671,200 |
2022/12/15 | 1,092 | 1,105 | 1,024 | 1,024 | -71 | -6.5% | 1,094,000 |
2022/12/14 | 1,078 | 1,128 | 1,062 | 1,095 | +6 | +0.6% | 3,044,600 |
301~
350
件表示中 / 2064件
類似銘柄と比較する
現在ご覧いただいている「鎌倉新書」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 |
---|---|---|---|---|---|---|---|---|
鎌倉新書 | 57,200円 | +23.7% | +35.0% | 0.70% | 27.53倍 | 6.73倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
FFJ | 119,700円 | +18.8% | -20.2% | 2.76% | 14.46倍 | 1.74倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型24時間ジムの先駆で最大手。FC中心 |
ABホテル | 158,000円 | +3.6% | +1.6% | 1.08% | 9.65倍 | 2.15倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
東京個別 | 41,100円 | +0.6% | -21.2% | 2.92% | 29.48倍 | 2.65倍 |
|
ベネッセHD傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
IRJ HD | 123,100円 | - | - | - | - | 4.07倍 |
|
独立系。株主判明調査やPA(議決権争奪戦略立案)、FA(敵対的買収対応)で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム