ぐるなびの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,341 | 1,352 | 1,341 | 1,345 | +2 | +0.1% | 194,600 |
| 2017/12/13 | 1,344 | 1,348 | 1,338 | 1,343 | +2 | +0.1% | 329,600 |
| 2017/12/12 | 1,356 | 1,359 | 1,340 | 1,341 | -17 | -1.3% | 614,100 |
| 2017/12/11 | 1,376 | 1,376 | 1,353 | 1,358 | -6 | -0.4% | 334,300 |
| 2017/12/08 | 1,364 | 1,382 | 1,360 | 1,364 | -3 | -0.2% | 414,800 |
| 2017/12/07 | 1,351 | 1,369 | 1,345 | 1,367 | +21 | +1.6% | 317,200 |
| 2017/12/06 | 1,346 | 1,365 | 1,341 | 1,346 | -3 | -0.2% | 317,600 |
| 2017/12/05 | 1,351 | 1,362 | 1,346 | 1,349 | -3 | -0.2% | 329,700 |
| 2017/12/04 | 1,357 | 1,364 | 1,352 | 1,352 | -10 | -0.7% | 271,800 |
| 2017/12/01 | 1,364 | 1,372 | 1,356 | 1,362 | -6 | -0.4% | 338,100 |
| 2017/11/30 | 1,348 | 1,369 | 1,346 | 1,368 | +20 | +1.5% | 407,100 |
| 2017/11/29 | 1,360 | 1,367 | 1,346 | 1,348 | -11 | -0.8% | 407,800 |
| 2017/11/28 | 1,352 | 1,363 | 1,347 | 1,359 | +7 | +0.5% | 336,600 |
| 2017/11/27 | 1,343 | 1,364 | 1,341 | 1,352 | -1 | -0.1% | 404,500 |
| 2017/11/24 | 1,363 | 1,364 | 1,340 | 1,353 | -14 | -1% | 490,100 |
| 2017/11/22 | 1,376 | 1,377 | 1,364 | 1,367 | -4 | -0.3% | 318,900 |
| 2017/11/21 | 1,378 | 1,379 | 1,367 | 1,371 | -4 | -0.3% | 320,300 |
| 2017/11/20 | 1,375 | 1,384 | 1,366 | 1,375 | +6 | +0.4% | 425,400 |
| 2017/11/17 | 1,351 | 1,373 | 1,343 | 1,369 | +19 | +1.4% | 595,100 |
| 2017/11/16 | 1,343 | 1,364 | 1,342 | 1,350 | +4 | +0.3% | 524,300 |
| 2017/11/15 | 1,365 | 1,372 | 1,336 | 1,346 | -4 | -0.3% | 666,700 |
| 2017/11/14 | 1,360 | 1,362 | 1,345 | 1,350 | -12 | -0.9% | 598,200 |
| 2017/11/13 | 1,369 | 1,375 | 1,358 | 1,362 | -13 | -0.9% | 536,300 |
| 2017/11/10 | 1,361 | 1,381 | 1,361 | 1,375 | ±0 | ±0% | 475,100 |
| 2017/11/09 | 1,400 | 1,401 | 1,363 | 1,375 | -20 | -1.4% | 1,036,500 |
| 2017/11/08 | 1,368 | 1,397 | 1,366 | 1,395 | +34 | +2.5% | 1,051,800 |
| 2017/11/07 | 1,374 | 1,376 | 1,354 | 1,361 | -29 | -2.1% | 1,203,000 |
| 2017/11/06 | 1,418 | 1,422 | 1,388 | 1,390 | -22 | -1.6% | 1,170,900 |
| 2017/11/02 | 1,412 | 1,418 | 1,397 | 1,412 | +1 | +0.1% | 1,607,100 |
| 2017/11/01 | 1,462 | 1,466 | 1,411 | 1,411 | -50 | -3.4% | 3,075,900 |
| 2017/10/31 | 1,507 | 1,508 | 1,437 | 1,461 | -286 | -16.4% | 2,979,800 |
| 2017/10/30 | 1,787 | 1,815 | 1,732 | 1,747 | -16 | -0.9% | 589,400 |
| 2017/10/27 | 1,744 | 1,763 | 1,741 | 1,763 | +27 | +1.6% | 311,600 |
| 2017/10/26 | 1,703 | 1,739 | 1,701 | 1,736 | +28 | +1.6% | 219,500 |
| 2017/10/25 | 1,718 | 1,718 | 1,704 | 1,708 | -12 | -0.7% | 179,000 |
| 2017/10/24 | 1,719 | 1,727 | 1,712 | 1,720 | -3 | -0.2% | 161,700 |
| 2017/10/23 | 1,730 | 1,740 | 1,717 | 1,723 | -2 | -0.1% | 280,900 |
| 2017/10/20 | 1,716 | 1,735 | 1,709 | 1,725 | +9 | +0.5% | 201,700 |
| 2017/10/19 | 1,729 | 1,741 | 1,709 | 1,716 | +1 | +0.1% | 253,700 |
| 2017/10/18 | 1,689 | 1,723 | 1,673 | 1,715 | +18 | +1.1% | 372,700 |
| 2017/10/17 | 1,715 | 1,719 | 1,689 | 1,697 | -3 | -0.2% | 246,400 |
| 2017/10/16 | 1,710 | 1,712 | 1,698 | 1,700 | -8 | -0.5% | 170,900 |
| 2017/10/13 | 1,729 | 1,737 | 1,703 | 1,708 | -14 | -0.8% | 287,800 |
| 2017/10/12 | 1,693 | 1,723 | 1,689 | 1,722 | +29 | +1.7% | 315,000 |
| 2017/10/11 | 1,720 | 1,727 | 1,683 | 1,693 | -26 | -1.5% | 520,800 |
| 2017/10/10 | 1,746 | 1,766 | 1,703 | 1,719 | -27 | -1.5% | 540,100 |
| 2017/10/06 | 1,759 | 1,784 | 1,735 | 1,746 | +1 | +0.1% | 719,000 |
| 2017/10/05 | 1,699 | 1,757 | 1,677 | 1,745 | +120 | +7.4% | 1,454,000 |
| 2017/10/04 | 1,643 | 1,652 | 1,625 | 1,625 | -8 | -0.5% | 224,300 |
| 2017/10/03 | 1,661 | 1,661 | 1,625 | 1,633 | -27 | -1.6% | 292,000 |
1801～
1850
件表示中 / 4901件
類似銘柄と比較する
現在ご覧いただいている「ぐるなび」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 |
|---|---|---|---|---|---|---|---|---|
| ぐるなび | 29,100円 | +9.8% | - | 0.00% | 81.97倍 | 2.58倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ヒューマンＨＤ | 160,900円 | +3.6% | +1.7% | 3.98% | 7.59倍 | 1.04倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| アトラエ | 70,500円 | +10.1% | +25.2% | 3.55% | 12.34倍 | 3.58倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| メンバーズ | 118,200円 | - | - | 2.71% | 58.03倍 | 2.89倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| シンメンテＨＤ | 73,200円 | +12.5% | +9.2% | 2.46% | 12.39倍 | 3.90倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
