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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,808 | 1,820 | 1,744 | 1,768 | -23 | -1.3% | 199,800 |
| 2015/02/09 | 1,829 | 1,829 | 1,780 | 1,791 | -14 | -0.8% | 212,400 |
| 2015/02/06 | 1,871 | 1,898 | 1,787 | 1,805 | -48 | -2.6% | 285,800 |
| 2015/02/05 | 1,830 | 1,895 | 1,801 | 1,853 | +30 | +1.6% | 344,100 |
| 2015/02/04 | 1,818 | 1,860 | 1,779 | 1,823 | +6 | +0.3% | 263,100 |
| 2015/02/03 | 1,909 | 1,935 | 1,803 | 1,817 | -84 | -4.4% | 257,200 |
| 2015/02/02 | 1,861 | 1,923 | 1,848 | 1,901 | +8 | +0.4% | 117,100 |
| 2015/01/30 | 1,880 | 1,897 | 1,855 | 1,893 | +18 | +1% | 144,000 |
| 2015/01/29 | 1,894 | 1,894 | 1,865 | 1,875 | -21 | -1.1% | 99,100 |
| 2015/01/28 | 1,876 | 1,897 | 1,862 | 1,896 | +9 | +0.5% | 107,600 |
| 2015/01/27 | 1,881 | 1,893 | 1,850 | 1,887 | +16 | +0.9% | 138,900 |
| 2015/01/26 | 1,816 | 1,879 | 1,809 | 1,871 | +55 | +3% | 232,400 |
| 2015/01/23 | 1,835 | 1,858 | 1,806 | 1,816 | -19 | -1% | 275,500 |
| 2015/01/22 | 1,872 | 1,898 | 1,821 | 1,835 | -55 | -2.9% | 293,500 |
| 2015/01/21 | 1,918 | 1,931 | 1,866 | 1,890 | -47 | -2.4% | 290,200 |
| 2015/01/20 | 1,925 | 1,958 | 1,912 | 1,937 | -14 | -0.7% | 361,300 |
| 2015/01/19 | 1,910 | 1,958 | 1,891 | 1,951 | +53 | +2.8% | 264,100 |
| 2015/01/16 | 1,933 | 1,975 | 1,873 | 1,898 | -56 | -2.9% | 385,300 |
| 2015/01/15 | 1,900 | 1,967 | 1,876 | 1,954 | +31 | +1.6% | 396,300 |
| 2015/01/14 | 1,920 | 1,963 | 1,880 | 1,923 | +7 | +0.4% | 610,100 |
| 2015/01/13 | 1,873 | 1,920 | 1,837 | 1,916 | +31 | +1.6% | 437,600 |
| 2015/01/09 | 1,830 | 1,907 | 1,830 | 1,885 | +77 | +4.3% | 625,500 |
| 2015/01/08 | 1,760 | 1,820 | 1,736 | 1,808 | +76 | +4.4% | 366,600 |
| 2015/01/07 | 1,747 | 1,799 | 1,722 | 1,732 | -15 | -0.9% | 314,200 |
| 2015/01/06 | 1,710 | 1,789 | 1,701 | 1,747 | +10 | +0.6% | 335,800 |
| 2015/01/05 | 1,690 | 1,755 | 1,675 | 1,737 | +62 | +3.7% | 252,900 |
| 2014/12/30 | 1,669 | 1,717 | 1,662 | 1,675 | -5 | -0.3% | 116,000 |
| 2014/12/29 | 1,715 | 1,729 | 1,641 | 1,680 | -20 | -1.2% | 243,700 |
| 2014/12/26 | 1,677 | 1,714 | 1,667 | 1,700 | +36 | +2.2% | 131,300 |
| 2014/12/25 | 1,696 | 1,700 | 1,650 | 1,664 | -32 | -1.9% | 198,100 |
| 2014/12/24 | 1,680 | 1,740 | 1,679 | 1,696 | +32 | +1.9% | 254,700 |
| 2014/12/22 | 1,701 | 1,702 | 1,654 | 1,664 | -21 | -1.2% | 137,100 |
| 2014/12/19 | 1,666 | 1,701 | 1,647 | 1,685 | +81 | +5% | 317,400 |
| 2014/12/18 | 1,599 | 1,630 | 1,580 | 1,604 | +42 | +2.7% | 391,900 |
| 2014/12/17 | 1,600 | 1,602 | 1,550 | 1,562 | -42 | -2.6% | 183,600 |
| 2014/12/16 | 1,587 | 1,640 | 1,587 | 1,604 | -23 | -1.4% | 129,000 |
| 2014/12/15 | 1,651 | 1,673 | 1,625 | 1,627 | -24 | -1.5% | 109,000 |
| 2014/12/12 | 1,648 | 1,673 | 1,645 | 1,651 | -8 | -0.5% | 155,200 |
| 2014/12/11 | 1,649 | 1,673 | 1,632 | 1,659 | -43 | -2.5% | 161,200 |
| 2014/12/10 | 1,658 | 1,720 | 1,658 | 1,702 | +17 | +1% | 144,600 |
| 2014/12/09 | 1,715 | 1,723 | 1,681 | 1,685 | -47 | -2.7% | 191,800 |
| 2014/12/08 | 1,750 | 1,760 | 1,715 | 1,732 | -18 | -1% | 132,500 |
| 2014/12/05 | 1,740 | 1,768 | 1,715 | 1,750 | +9 | +0.5% | 211,000 |
| 2014/12/04 | 1,773 | 1,778 | 1,702 | 1,741 | -38 | -2.1% | 249,900 |
| 2014/12/03 | 1,803 | 1,815 | 1,771 | 1,779 | -41 | -2.3% | 212,200 |
| 2014/12/02 | 1,814 | 1,828 | 1,793 | 1,820 | -2 | -0.1% | 162,000 |
| 2014/12/01 | 1,767 | 1,828 | 1,741 | 1,822 | +42 | +2.4% | 298,500 |
| 2014/11/28 | 1,790 | 1,810 | 1,777 | 1,780 | +3 | +0.2% | 226,900 |
| 2014/11/27 | 1,790 | 1,812 | 1,773 | 1,777 | -35 | -1.9% | 240,700 |
| 2014/11/26 | 1,801 | 1,859 | 1,790 | 1,812 | -26 | -1.4% | 401,900 |
2501～
2550
件表示中 / 4902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 | 28,600円 | +9.8% | - | 0.00% | 80.56倍 | 2.54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 |
| 人夢技術 | 179,100円 | +8.0% | +24.1% | 3.35% | 14.05倍 | 0.80倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ＥＲＩ ＨＤ | 214,100円 | +13.8% | +4.0% | 2.80% | 12.52倍 | 2.89倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| シンメンテＨＤ | 74,200円 | +12.5% | +9.2% | 2.43% | 12.56倍 | 3.95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 |
| メンバーズ | 119,100円 | - | - | 2.69% | 58.47倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
