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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 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 |
| 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 |
2651～
2700
件表示中 / 4976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 | 24,400円 | +10.7% | -19.5% | 0.00% | 58.79倍 | 2.79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 |
| アイビス | 396,500円 | +6.1% | +7.2% | 1.26% | 17.74倍 | 6.25倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| 白洋舎 | 354,000円 | +1.0% | +2.8% | 1.69% | 6.88倍 | 1.21倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| 明豊ファシリ | 107,500円 | +3.0% | +2.4% | 4.00% | 13.66倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| 日エコシステム | 157,700円 | +26.0% | +6.3% | 1.12% | 19.63倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
