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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,950 | 2,050 | 1,950 | 2,045 | +95 | +4.9% | 11,800 |
2023/12/14 | 1,952 | 2,010 | 1,922 | 1,950 | -12 | -0.6% | 9,300 |
2023/12/13 | 1,900 | 1,997 | 1,893 | 1,962 | +62 | +3.3% | 14,000 |
2023/12/12 | 1,945 | 1,985 | 1,900 | 1,900 | -85 | -4.3% | 15,300 |
2023/12/11 | 1,938 | 1,985 | 1,926 | 1,985 | +43 | +2.2% | 14,700 |
2023/12/08 | 2,000 | 2,000 | 1,880 | 1,942 | -98 | -4.8% | 41,400 |
2023/12/07 | 2,063 | 2,066 | 2,020 | 2,040 | -55 | -2.6% | 14,400 |
2023/12/06 | 2,105 | 2,105 | 2,067 | 2,095 | -23 | -1.1% | 10,100 |
2023/12/05 | 2,160 | 2,160 | 2,087 | 2,118 | -63 | -2.9% | 9,900 |
2023/12/04 | 2,201 | 2,218 | 2,173 | 2,181 | -37 | -1.7% | 6,800 |
2023/12/01 | 2,318 | 2,320 | 2,201 | 2,218 | -120 | -5.1% | 20,600 |
2023/11/30 | 2,361 | 2,386 | 2,317 | 2,338 | -24 | -1% | 7,700 |
2023/11/29 | 2,360 | 2,384 | 2,360 | 2,362 | -4 | -0.2% | 2,500 |
2023/11/28 | 2,397 | 2,403 | 2,363 | 2,366 | -38 | -1.6% | 4,900 |
2023/11/27 | 2,413 | 2,421 | 2,371 | 2,404 | -9 | -0.4% | 6,700 |
2023/11/24 | 2,475 | 2,475 | 2,411 | 2,413 | -34 | -1.4% | 4,000 |
2023/11/22 | 2,418 | 2,447 | 2,418 | 2,447 | +12 | +0.5% | 4,100 |
2023/11/21 | 2,466 | 2,469 | 2,430 | 2,435 | -31 | -1.3% | 4,300 |
2023/11/20 | 2,430 | 2,520 | 2,430 | 2,466 | +1 | ±0% | 5,400 |
2023/11/17 | 2,440 | 2,465 | 2,399 | 2,465 | +22 | +0.9% | 13,400 |
2023/11/16 | 2,550 | 2,550 | 2,400 | 2,443 | -120 | -4.7% | 11,800 |
2023/11/15 | 2,628 | 2,676 | 2,563 | 2,563 | -207 | -7.5% | 16,100 |
2023/11/14 | 2,770 | 2,792 | 2,727 | 2,770 | ±0 | ±0% | 3,000 |
2023/11/13 | 2,744 | 2,795 | 2,712 | 2,770 | +26 | +0.9% | 3,000 |
2023/11/10 | 2,725 | 2,775 | 2,710 | 2,744 | -31 | -1.1% | 4,700 |
2023/11/09 | 2,728 | 2,775 | 2,709 | 2,775 | +37 | +1.4% | 1,000 |
2023/11/08 | 2,866 | 2,866 | 2,730 | 2,738 | -117 | -4.1% | 3,200 |
2023/11/07 | 2,790 | 2,855 | 2,779 | 2,855 | +55 | +2% | 2,900 |
2023/11/06 | 2,736 | 2,800 | 2,707 | 2,800 | +172 | +6.5% | 9,900 |
2023/11/02 | 2,518 | 2,665 | 2,518 | 2,628 | +117 | +4.7% | 8,000 |
2023/11/01 | 2,535 | 2,535 | 2,493 | 2,511 | +26 | +1% | 1,200 |
2023/10/31 | 2,454 | 2,508 | 2,454 | 2,485 | +31 | +1.3% | 2,100 |
2023/10/30 | 2,484 | 2,505 | 2,454 | 2,454 | -43 | -1.7% | 4,400 |
2023/10/27 | 2,530 | 2,530 | 2,480 | 2,497 | +34 | +1.4% | 800 |
2023/10/26 | 2,507 | 2,507 | 2,460 | 2,463 | -52 | -2.1% | 1,900 |
2023/10/25 | 2,459 | 2,515 | 2,446 | 2,515 | +79 | +3.2% | 3,400 |
2023/10/24 | 2,485 | 2,485 | 2,401 | 2,436 | +1 | ±0% | 3,700 |
2023/10/23 | 2,472 | 2,472 | 2,403 | 2,435 | -37 | -1.5% | 3,800 |
2023/10/20 | 2,381 | 2,497 | 2,372 | 2,472 | +57 | +2.4% | 7,500 |
2023/10/19 | 2,458 | 2,458 | 2,380 | 2,415 | +5 | +0.2% | 10,500 |
2023/10/18 | 2,430 | 2,448 | 2,403 | 2,410 | -20 | -0.8% | 3,900 |
2023/10/17 | 2,435 | 2,451 | 2,410 | 2,430 | -5 | -0.2% | 4,600 |
2023/10/16 | 2,480 | 2,480 | 2,406 | 2,435 | -54 | -2.2% | 5,600 |
2023/10/13 | 2,481 | 2,509 | 2,481 | 2,489 | -12 | -0.5% | 3,000 |
2023/10/12 | 2,524 | 2,554 | 2,496 | 2,501 | +1 | ±0% | 4,400 |
2023/10/11 | 2,501 | 2,520 | 2,486 | 2,500 | -1 | ±0% | 1,700 |
2023/10/10 | 2,528 | 2,533 | 2,500 | 2,501 | +4 | +0.2% | 3,200 |
2023/10/06 | 2,488 | 2,499 | 2,474 | 2,497 | +9 | +0.4% | 2,200 |
2023/10/05 | 2,477 | 2,510 | 2,476 | 2,488 | +12 | +0.5% | 5,500 |
2023/10/04 | 2,476 | 2,513 | 2,450 | 2,476 | -9 | -0.4% | 11,400 |
101~
150
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