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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,532 | 1,546 | 1,503 | 1,533 | -7 | -0.5% | 237,000 |
| 2014/09/09 | 1,534 | 1,563 | 1,510 | 1,540 | +15 | +1% | 205,100 |
| 2014/09/08 | 1,540 | 1,540 | 1,509 | 1,525 | -19 | -1.2% | 179,000 |
| 2014/09/05 | 1,573 | 1,574 | 1,530 | 1,544 | ±0 | ±0% | 197,300 |
| 2014/09/04 | 1,566 | 1,582 | 1,541 | 1,544 | -21 | -1.3% | 208,200 |
| 2014/09/03 | 1,605 | 1,618 | 1,559 | 1,565 | -34 | -2.1% | 393,000 |
| 2014/09/02 | 1,626 | 1,634 | 1,591 | 1,599 | -37 | -2.3% | 304,000 |
| 2014/09/01 | 1,641 | 1,646 | 1,611 | 1,636 | -10 | -0.6% | 238,800 |
| 2014/08/29 | 1,616 | 1,657 | 1,612 | 1,646 | +14 | +0.9% | 167,400 |
| 2014/08/28 | 1,692 | 1,768 | 1,621 | 1,632 | -20 | -1.2% | 791,400 |
| 2014/08/27 | 1,640 | 1,662 | 1,618 | 1,652 | -13 | -0.8% | 290,000 |
| 2014/08/26 | 1,643 | 1,740 | 1,615 | 1,665 | +21 | +1.3% | 714,500 |
| 2014/08/25 | 1,650 | 1,668 | 1,635 | 1,644 | -12 | -0.7% | 160,100 |
| 2014/08/22 | 1,700 | 1,708 | 1,650 | 1,656 | -48 | -2.8% | 281,400 |
| 2014/08/21 | 1,635 | 1,711 | 1,634 | 1,704 | +50 | +3% | 388,600 |
| 2014/08/20 | 1,632 | 1,666 | 1,632 | 1,654 | +19 | +1.2% | 235,100 |
| 2014/08/19 | 1,629 | 1,639 | 1,610 | 1,635 | +21 | +1.3% | 233,900 |
| 2014/08/18 | 1,625 | 1,643 | 1,601 | 1,614 | -5 | -0.3% | 284,600 |
| 2014/08/15 | 1,603 | 1,621 | 1,566 | 1,619 | +13 | +0.8% | 405,800 |
| 2014/08/14 | 1,700 | 1,705 | 1,603 | 1,606 | -109 | -6.4% | 683,800 |
| 2014/08/13 | 1,748 | 1,784 | 1,705 | 1,715 | -37 | -2.1% | 264,700 |
| 2014/08/12 | 1,717 | 1,778 | 1,711 | 1,752 | +22 | +1.3% | 181,100 |
| 2014/08/11 | 1,709 | 1,741 | 1,691 | 1,730 | +61 | +3.7% | 184,900 |
| 2014/08/08 | 1,699 | 1,726 | 1,649 | 1,669 | -55 | -3.2% | 262,500 |
| 2014/08/07 | 1,705 | 1,734 | 1,690 | 1,724 | -3 | -0.2% | 268,600 |
| 2014/08/06 | 1,757 | 1,779 | 1,722 | 1,727 | -51 | -2.9% | 235,300 |
| 2014/08/05 | 1,802 | 1,834 | 1,775 | 1,778 | -23 | -1.3% | 218,600 |
| 2014/08/04 | 1,858 | 1,858 | 1,800 | 1,801 | -79 | -4.2% | 362,500 |
| 2014/08/01 | 1,900 | 1,901 | 1,831 | 1,880 | -67 | -3.4% | 314,300 |
| 2014/07/31 | 1,870 | 1,950 | 1,844 | 1,947 | +103 | +5.6% | 419,300 |
| 2014/07/30 | 1,873 | 1,878 | 1,837 | 1,844 | -27 | -1.4% | 145,000 |
| 2014/07/29 | 1,864 | 1,884 | 1,846 | 1,871 | +15 | +0.8% | 96,700 |
| 2014/07/28 | 1,887 | 1,895 | 1,851 | 1,856 | -29 | -1.5% | 127,700 |
| 2014/07/25 | 1,862 | 1,885 | 1,849 | 1,885 | +29 | +1.6% | 145,200 |
| 2014/07/24 | 1,835 | 1,858 | 1,807 | 1,856 | +40 | +2.2% | 159,300 |
| 2014/07/23 | 1,883 | 1,885 | 1,813 | 1,816 | -67 | -3.6% | 208,700 |
| 2014/07/22 | 1,820 | 1,890 | 1,820 | 1,883 | +67 | +3.7% | 217,600 |
| 2014/07/18 | 1,760 | 1,818 | 1,739 | 1,816 | +39 | +2.2% | 205,200 |
| 2014/07/17 | 1,800 | 1,800 | 1,721 | 1,777 | -26 | -1.4% | 254,000 |
| 2014/07/16 | 1,762 | 1,812 | 1,760 | 1,803 | +42 | +2.4% | 212,800 |
| 2014/07/15 | 1,763 | 1,770 | 1,735 | 1,761 | -6 | -0.3% | 129,700 |
| 2014/07/14 | 1,699 | 1,771 | 1,692 | 1,767 | +73 | +4.3% | 134,300 |
| 2014/07/11 | 1,663 | 1,710 | 1,660 | 1,694 | -14 | -0.8% | 122,600 |
| 2014/07/10 | 1,751 | 1,754 | 1,704 | 1,708 | -45 | -2.6% | 130,000 |
| 2014/07/09 | 1,752 | 1,775 | 1,735 | 1,753 | -32 | -1.8% | 146,600 |
| 2014/07/08 | 1,718 | 1,790 | 1,715 | 1,785 | +60 | +3.5% | 281,400 |
| 2014/07/07 | 1,757 | 1,757 | 1,718 | 1,725 | -10 | -0.6% | 152,700 |
| 2014/07/04 | 1,760 | 1,765 | 1,728 | 1,735 | -11 | -0.6% | 87,100 |
| 2014/07/03 | 1,760 | 1,779 | 1,740 | 1,746 | -5 | -0.3% | 92,900 |
| 2014/07/02 | 1,780 | 1,794 | 1,742 | 1,751 | +7 | +0.4% | 231,300 |
2601～
2650
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
