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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,394 | 1,417 | 1,381 | 1,390 | -2 | -0.1% | 157,800 |
| 2014/04/16 | 1,336 | 1,394 | 1,324 | 1,392 | +51 | +3.8% | 252,700 |
| 2014/04/15 | 1,367 | 1,415 | 1,334 | 1,341 | +8 | +0.6% | 447,700 |
| 2014/04/14 | 1,409 | 1,415 | 1,329 | 1,333 | -72 | -5.1% | 507,000 |
| 2014/04/11 | 1,410 | 1,418 | 1,380 | 1,405 | -22 | -1.5% | 528,800 |
| 2014/04/10 | 1,435 | 1,456 | 1,415 | 1,427 | +32 | +2.3% | 381,700 |
| 2014/04/09 | 1,410 | 1,442 | 1,392 | 1,395 | -25 | -1.8% | 401,900 |
| 2014/04/08 | 1,493 | 1,498 | 1,386 | 1,420 | -55 | -3.7% | 916,200 |
| 2014/04/07 | 1,428 | 1,507 | 1,401 | 1,475 | +17 | +1.2% | 770,600 |
| 2014/04/04 | 1,475 | 1,481 | 1,442 | 1,458 | -13 | -0.9% | 362,200 |
| 2014/04/03 | 1,502 | 1,520 | 1,465 | 1,471 | -39 | -2.6% | 377,700 |
| 2014/04/02 | 1,511 | 1,539 | 1,493 | 1,510 | +26 | +1.8% | 356,500 |
| 2014/04/01 | 1,456 | 1,500 | 1,441 | 1,484 | +34 | +2.3% | 419,500 |
| 2014/03/31 | 1,515 | 1,521 | 1,428 | 1,450 | -58 | -3.8% | 477,100 |
| 2014/03/28 | 1,536 | 1,550 | 1,486 | 1,508 | -29 | -1.9% | 362,500 |
| 2014/03/27 | 1,510 | 1,541 | 1,482 | 1,537 | +7 | +0.5% | 220,700 |
| 2014/03/26 | 1,500 | 1,547.5 | 1,493 | 1,530 | +50 | +3.4% | 441,400 |
| 2014/03/25 | 1,530 | 1,557.5 | 1,467.5 | 1,480 | -72.5 | -4.7% | 467,800 |
| 2014/03/24 | 1,485 | 1,575 | 1,469.5 | 1,552.5 | +83.5 | +5.7% | 591,000 |
| 2014/03/20 | 1,550 | 1,580 | 1,464.5 | 1,469 | -88.5 | -5.7% | 825,200 |
| 2014/03/19 | 1,650 | 1,652.5 | 1,552.5 | 1,557.5 | -102.5 | -6.2% | 609,800 |
| 2014/03/18 | 1,672.5 | 1,680 | 1,642.5 | 1,660 | +27.5 | +1.7% | 272,600 |
| 2014/03/17 | 1,620 | 1,707.5 | 1,615 | 1,632.5 | -2.5 | -0.2% | 377,200 |
| 2014/03/14 | 1,710 | 1,742.5 | 1,627.5 | 1,635 | -107.5 | -6.2% | 578,200 |
| 2014/03/13 | 1,745 | 1,760 | 1,722.5 | 1,742.5 | +30 | +1.8% | 325,400 |
| 2014/03/12 | 1,692.5 | 1,740 | 1,687.5 | 1,712.5 | -2.5 | -0.1% | 368,200 |
| 2014/03/11 | 1,720 | 1,772.5 | 1,697.5 | 1,715 | -17.5 | -1% | 543,600 |
| 2014/03/10 | 1,745 | 1,767.5 | 1,720 | 1,732.5 | -30 | -1.7% | 599,000 |
| 2014/03/07 | 1,802.5 | 1,812.5 | 1,725 | 1,762.5 | -57.5 | -3.2% | 648,000 |
| 2014/03/06 | 1,782.5 | 1,835 | 1,770 | 1,820 | +37.5 | +2.1% | 341,800 |
| 2014/03/05 | 1,830 | 1,842.5 | 1,762.5 | 1,782.5 | ±0 | ±0% | 480,000 |
| 2014/03/04 | 1,820 | 1,820 | 1,755 | 1,782.5 | -55 | -3% | 634,800 |
| 2014/03/03 | 1,960 | 1,975 | 1,820 | 1,837.5 | -122.5 | -6.3% | 736,200 |
| 2014/02/28 | 1,922.5 | 1,987.5 | 1,920 | 1,960 | +50 | +2.6% | 639,600 |
| 2014/02/27 | 1,900 | 1,942.5 | 1,887.5 | 1,910 | +7.5 | +0.4% | 409,800 |
| 2014/02/26 | 1,875 | 1,937.5 | 1,857.5 | 1,902.5 | +40 | +2.1% | 785,200 |
| 2014/02/25 | 1,777.5 | 1,895 | 1,765 | 1,862.5 | +100 | +5.7% | 716,400 |
| 2014/02/24 | 1,750 | 1,772.5 | 1,730 | 1,762.5 | ±0 | ±0% | 318,200 |
| 2014/02/21 | 1,727.5 | 1,785 | 1,690 | 1,762.5 | +50 | +2.9% | 504,400 |
| 2014/02/20 | 1,737.5 | 1,790 | 1,700 | 1,712.5 | -22.5 | -1.3% | 585,600 |
| 2014/02/19 | 1,802.5 | 1,805 | 1,715 | 1,735 | -62.5 | -3.5% | 741,000 |
| 2014/02/18 | 1,855 | 1,865 | 1,752.5 | 1,797.5 | -47.5 | -2.6% | 738,400 |
| 2014/02/17 | 1,792.5 | 1,875 | 1,785 | 1,845 | +52.5 | +2.9% | 1,175,000 |
| 2014/02/14 | 1,700 | 1,810 | 1,697.5 | 1,792.5 | +100 | +5.9% | 1,211,600 |
| 2014/02/13 | 1,682.5 | 1,722.5 | 1,652.5 | 1,692.5 | +22.5 | +1.3% | 625,200 |
| 2014/02/12 | 1,595 | 1,700 | 1,590 | 1,670 | +90 | +5.7% | 661,600 |
| 2014/02/10 | 1,587.5 | 1,590 | 1,547.5 | 1,580 | -2.5 | -0.2% | 328,000 |
| 2014/02/07 | 1,577.5 | 1,590 | 1,505 | 1,582.5 | +5 | +0.3% | 575,200 |
| 2014/02/06 | 1,535 | 1,602.5 | 1,525 | 1,577.5 | +206 | +15% | 1,275,600 |
| 2014/02/05 | 1,356.5 | 1,392 | 1,326 | 1,371.5 | +46 | +3.5% | 300,200 |
2701～
2750
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% | 81.12倍 | 2.56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% | 12.41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
