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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,801 | 1,859 | 1,790 | 1,812 | -26 | -1.4% | 401,900 |
| 2014/11/25 | 1,836 | 1,854 | 1,802 | 1,838 | +9 | +0.5% | 637,500 |
| 2014/11/21 | 1,700 | 1,835 | 1,675 | 1,829 | +163 | +9.8% | 1,504,600 |
| 2014/11/20 | 1,700 | 1,775 | 1,619 | 1,666 | +150 | +9.9% | 1,690,000 |
| 2014/11/19 | 1,581 | 1,581 | 1,509 | 1,516 | -70 | -4.4% | 593,800 |
| 2014/11/18 | 1,621 | 1,642 | 1,570 | 1,586 | -47 | -2.9% | 456,300 |
| 2014/11/17 | 1,693 | 1,698 | 1,623 | 1,633 | -56 | -3.3% | 295,400 |
| 2014/11/14 | 1,670 | 1,696 | 1,623 | 1,689 | +43 | +2.6% | 505,200 |
| 2014/11/13 | 1,598 | 1,669 | 1,595 | 1,646 | +48 | +3% | 469,400 |
| 2014/11/12 | 1,605 | 1,610 | 1,594 | 1,598 | -6 | -0.4% | 269,000 |
| 2014/11/11 | 1,610 | 1,618 | 1,592 | 1,604 | -13 | -0.8% | 470,900 |
| 2014/11/10 | 1,562 | 1,620 | 1,555 | 1,617 | +88 | +5.8% | 668,600 |
| 2014/11/07 | 1,475 | 1,538 | 1,475 | 1,529 | +55 | +3.7% | 290,400 |
| 2014/11/06 | 1,490 | 1,494 | 1,461 | 1,474 | -10 | -0.7% | 322,000 |
| 2014/11/05 | 1,500 | 1,513 | 1,455 | 1,484 | -30 | -2% | 333,800 |
| 2014/11/04 | 1,586 | 1,586 | 1,511 | 1,514 | +18 | +1.2% | 444,900 |
| 2014/10/31 | 1,493 | 1,524 | 1,468 | 1,496 | +113 | +8.2% | 1,009,900 |
| 2014/10/30 | 1,372 | 1,397 | 1,370 | 1,383 | -2 | -0.1% | 305,200 |
| 2014/10/29 | 1,382 | 1,404 | 1,379 | 1,385 | -7 | -0.5% | 171,100 |
| 2014/10/28 | 1,385 | 1,400 | 1,372 | 1,392 | +18 | +1.3% | 126,400 |
| 2014/10/27 | 1,393 | 1,394 | 1,365 | 1,374 | -6 | -0.4% | 168,500 |
| 2014/10/24 | 1,383 | 1,388 | 1,349 | 1,380 | +35 | +2.6% | 235,900 |
| 2014/10/23 | 1,358 | 1,367 | 1,331 | 1,345 | -37 | -2.7% | 230,800 |
| 2014/10/22 | 1,378 | 1,389 | 1,347 | 1,382 | +31 | +2.3% | 205,000 |
| 2014/10/21 | 1,388 | 1,397 | 1,342 | 1,351 | -37 | -2.7% | 202,000 |
| 2014/10/20 | 1,384 | 1,391 | 1,353 | 1,388 | +64 | +4.8% | 466,400 |
| 2014/10/17 | 1,303 | 1,339 | 1,303 | 1,324 | +22 | +1.7% | 375,500 |
| 2014/10/16 | 1,270 | 1,334 | 1,263 | 1,302 | -9 | -0.7% | 474,600 |
| 2014/10/15 | 1,328 | 1,330 | 1,282 | 1,311 | +32 | +2.5% | 657,000 |
| 2014/10/14 | 1,287 | 1,311 | 1,270 | 1,279 | -65 | -4.8% | 236,200 |
| 2014/10/10 | 1,350 | 1,364 | 1,316 | 1,344 | -29 | -2.1% | 167,100 |
| 2014/10/09 | 1,431 | 1,444 | 1,371 | 1,373 | -58 | -4.1% | 138,200 |
| 2014/10/08 | 1,379 | 1,449 | 1,377 | 1,431 | +22 | +1.6% | 262,400 |
| 2014/10/07 | 1,438 | 1,445 | 1,408 | 1,409 | -22 | -1.5% | 198,400 |
| 2014/10/06 | 1,451 | 1,451 | 1,431 | 1,431 | +1 | +0.1% | 138,900 |
| 2014/10/03 | 1,413 | 1,443 | 1,403 | 1,430 | +15 | +1.1% | 169,500 |
| 2014/10/02 | 1,485 | 1,489 | 1,405 | 1,415 | -81 | -5.4% | 414,800 |
| 2014/10/01 | 1,535 | 1,535 | 1,493 | 1,496 | -18 | -1.2% | 127,300 |
| 2014/09/30 | 1,528 | 1,551 | 1,502 | 1,514 | -23 | -1.5% | 178,200 |
| 2014/09/29 | 1,545 | 1,558 | 1,532 | 1,537 | -8 | -0.5% | 101,800 |
| 2014/09/26 | 1,530 | 1,572 | 1,521 | 1,545 | -4 | -0.3% | 205,300 |
| 2014/09/25 | 1,500 | 1,550 | 1,497 | 1,549 | +49 | +3.3% | 170,900 |
| 2014/09/24 | 1,530 | 1,530 | 1,495 | 1,500 | -34 | -2.2% | 120,500 |
| 2014/09/22 | 1,519 | 1,535 | 1,505 | 1,534 | +22 | +1.5% | 151,300 |
| 2014/09/19 | 1,519 | 1,519 | 1,499 | 1,512 | +1 | +0.1% | 160,800 |
| 2014/09/18 | 1,508 | 1,517 | 1,491 | 1,511 | +3 | +0.2% | 163,000 |
| 2014/09/17 | 1,507 | 1,535 | 1,497 | 1,508 | -6 | -0.4% | 213,800 |
| 2014/09/16 | 1,560 | 1,566 | 1,509 | 1,514 | -56 | -3.6% | 422,700 |
| 2014/09/12 | 1,561 | 1,574 | 1,543 | 1,570 | +14 | +0.9% | 312,700 |
| 2014/09/11 | 1,540 | 1,569 | 1,533 | 1,556 | +23 | +1.5% | 280,600 |
2551～
2600
件表示中 / 4903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 | 28,800円 | +9.8% | - | 0.00% | 81.13倍 | 2.55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 |
| ＥＲＩ ＨＤ | 212,300円 | +13.8% | +4.0% | 2.83% | 12.42倍 | 2.87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 |
| スプリックス | 92,200円 | +6.7% | +41.1% | 4.12% | 19.13倍 | 1.71倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| シンメンテＨＤ | 74,900円 | +12.5% | +9.2% | 2.40% | 12.68倍 | 3.99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
