交換できるくんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,171 | 2,287 | 2,133 | 2,199 | +74 | +3.5% | 10,500 |
| 2024/05/16 | 2,085 | 2,192 | 2,085 | 2,125 | +10 | +0.5% | 7,200 |
| 2024/05/15 | 2,100 | 2,153 | 2,077 | 2,115 | -3 | -0.1% | 7,500 |
| 2024/05/14 | 2,011 | 2,118 | 2,011 | 2,118 | +96 | +4.7% | 5,000 |
| 2024/05/13 | 2,059 | 2,097 | 2,001 | 2,022 | -37 | -1.8% | 5,300 |
| 2024/05/10 | 2,090 | 2,119 | 2,056 | 2,059 | -4 | -0.2% | 1,800 |
| 2024/05/09 | 2,108 | 2,146 | 2,038 | 2,063 | -47 | -2.2% | 4,000 |
| 2024/05/08 | 2,113 | 2,113 | 2,070 | 2,110 | +30 | +1.4% | 2,400 |
| 2024/05/07 | 2,111 | 2,177 | 2,080 | 2,080 | -24 | -1.1% | 6,800 |
| 2024/05/02 | 2,105 | 2,133 | 2,104 | 2,104 | -15 | -0.7% | 2,100 |
| 2024/05/01 | 2,154 | 2,154 | 2,119 | 2,119 | -35 | -1.6% | 1,000 |
| 2024/04/30 | 2,127 | 2,198 | 2,122 | 2,154 | -5 | -0.2% | 800 |
| 2024/04/26 | 2,170 | 2,200 | 2,125 | 2,159 | -8 | -0.4% | 2,400 |
| 2024/04/25 | 2,152 | 2,167 | 2,151 | 2,167 | +15 | +0.7% | 400 |
| 2024/04/24 | 2,178 | 2,187 | 2,152 | 2,152 | -32 | -1.5% | 800 |
| 2024/04/23 | 2,200 | 2,216 | 2,158 | 2,184 | -41 | -1.8% | 1,200 |
| 2024/04/22 | 2,201 | 2,280 | 2,188 | 2,225 | -47 | -2.1% | 1,500 |
| 2024/04/19 | 2,340 | 2,340 | 2,152 | 2,272 | -18 | -0.8% | 6,000 |
| 2024/04/18 | 2,142 | 2,290 | 2,140 | 2,290 | +145 | +6.8% | 8,000 |
| 2024/04/17 | 2,148 | 2,148 | 2,107 | 2,145 | +44 | +2.1% | 2,500 |
| 2024/04/16 | 2,121 | 2,121 | 2,100 | 2,101 | -24 | -1.1% | 2,600 |
| 2024/04/15 | 2,120 | 2,125 | 2,120 | 2,125 | -5 | -0.2% | 900 |
| 2024/04/12 | 2,123 | 2,157 | 2,120 | 2,130 | +7 | +0.3% | 1,200 |
| 2024/04/11 | 2,112 | 2,180 | 2,112 | 2,123 | -24 | -1.1% | 2,200 |
| 2024/04/10 | 2,188 | 2,188 | 2,144 | 2,147 | +4 | +0.2% | 1,400 |
| 2024/04/09 | 2,124 | 2,179 | 2,124 | 2,143 | +9 | +0.4% | 800 |
| 2024/04/08 | 2,186 | 2,188 | 2,130 | 2,134 | -34 | -1.6% | 1,100 |
| 2024/04/05 | 2,090 | 2,173 | 2,090 | 2,168 | +89 | +4.3% | 5,600 |
| 2024/04/04 | 2,121 | 2,121 | 2,067 | 2,079 | -42 | -2% | 1,800 |
| 2024/04/03 | 2,049 | 2,121 | 2,029 | 2,121 | +66 | +3.2% | 2,200 |
| 2024/04/02 | 2,132 | 2,132 | 2,050 | 2,055 | -57 | -2.7% | 3,500 |
| 2024/04/01 | 2,160 | 2,195 | 2,112 | 2,112 | -55 | -2.5% | 3,300 |
| 2024/03/29 | 2,169 | 2,199 | 2,164 | 2,167 | +28 | +1.3% | 5,100 |
| 2024/03/28 | 2,172 | 2,200 | 2,139 | 2,139 | -83 | -3.7% | 3,900 |
| 2024/03/27 | 2,182 | 2,222 | 2,165 | 2,222 | +57 | +2.6% | 6,000 |
| 2024/03/26 | 2,218 | 2,228 | 2,165 | 2,165 | -23 | -1.1% | 3,400 |
| 2024/03/25 | 2,206 | 2,224 | 2,188 | 2,188 | -14 | -0.6% | 4,400 |
| 2024/03/22 | 2,260 | 2,260 | 2,200 | 2,202 | -38 | -1.7% | 4,100 |
| 2024/03/21 | 2,298 | 2,298 | 2,240 | 2,240 | -22 | -1% | 2,500 |
| 2024/03/19 | 2,251 | 2,297 | 2,251 | 2,262 | -28 | -1.2% | 1,500 |
| 2024/03/18 | 2,231 | 2,290 | 2,180 | 2,290 | +100 | +4.6% | 4,700 |
| 2024/03/15 | 2,198 | 2,217 | 2,188 | 2,190 | -11 | -0.5% | 1,000 |
| 2024/03/14 | 2,168 | 2,222 | 2,150 | 2,201 | +19 | +0.9% | 3,900 |
| 2024/03/13 | 2,185 | 2,230 | 2,102 | 2,182 | -53 | -2.4% | 17,600 |
| 2024/03/12 | 2,188 | 2,235 | 2,155 | 2,235 | +8 | +0.4% | 3,500 |
| 2024/03/11 | 2,293 | 2,339 | 2,226 | 2,227 | -105 | -4.5% | 6,000 |
| 2024/03/08 | 2,342 | 2,342 | 2,280 | 2,332 | -10 | -0.4% | 3,800 |
| 2024/03/07 | 2,391 | 2,397 | 2,300 | 2,342 | -49 | -2% | 3,800 |
| 2024/03/06 | 2,389 | 2,399 | 2,354 | 2,391 | -9 | -0.4% | 900 |
| 2024/03/05 | 2,342 | 2,400 | 2,250 | 2,400 | +34 | +1.4% | 8,900 |
1～
50
件表示中 / 831件
類似銘柄と比較する
現在ご覧いただいている「交換デキル」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 |
|---|---|---|---|---|---|---|---|---|
| 交換デキル | 219,900円 | +32.2% | -1.5% | 0.00% | 23.81倍 | 3.91倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| 三洋堂ＨＤ | 70,800円 | -1.1% | -41.2% | 0.00% | 171.84倍 | 1.97倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ヒラキ | 97,700円 | +4.4% | - | 2.05% | 47.57倍 | 0.65倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| 一家ＨＤ | 68,900円 | +15.1% | +58.4% | 0.00% | 22.38倍 | 4.76倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 光フード | 485,500円 | +14.3% | +14.5% | 0.00% | 23.72倍 | 13.27倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
