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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 1,381 | 1,410 | 1,376 | 1,391 | +2 | +0.1% | 284,200 |
| 2014/05/22 | 1,420 | 1,425 | 1,383 | 1,389 | -22 | -1.6% | 317,500 |
| 2014/05/21 | 1,345 | 1,416 | 1,345 | 1,411 | +38 | +2.8% | 254,200 |
| 2014/05/20 | 1,348 | 1,387 | 1,343 | 1,373 | +25 | +1.9% | 281,300 |
| 2014/05/19 | 1,418 | 1,439 | 1,343 | 1,348 | -71 | -5% | 284,600 |
| 2014/05/16 | 1,367 | 1,422 | 1,363 | 1,419 | +22 | +1.6% | 413,300 |
| 2014/05/15 | 1,398 | 1,414 | 1,350 | 1,397 | -31 | -2.2% | 537,900 |
| 2014/05/14 | 1,314 | 1,429 | 1,311 | 1,428 | +129 | +9.9% | 1,082,900 |
| 2014/05/13 | 1,281 | 1,309 | 1,187 | 1,299 | -12 | -0.9% | 1,182,500 |
| 2014/05/12 | 1,290 | 1,316 | 1,277 | 1,311 | +21 | +1.6% | 420,400 |
| 2014/05/09 | 1,303 | 1,315 | 1,278 | 1,290 | -26 | -2% | 279,100 |
| 2014/05/08 | 1,297 | 1,320 | 1,290 | 1,316 | +21 | +1.6% | 278,000 |
| 2014/05/07 | 1,329 | 1,329 | 1,269 | 1,295 | -69 | -5.1% | 534,200 |
| 2014/05/02 | 1,348 | 1,376 | 1,341 | 1,364 | +21 | +1.6% | 179,500 |
| 2014/05/01 | 1,333 | 1,349 | 1,305 | 1,343 | +16 | +1.2% | 259,900 |
| 2014/04/30 | 1,354 | 1,370 | 1,315 | 1,327 | -26 | -1.9% | 341,100 |
| 2014/04/28 | 1,404 | 1,404 | 1,334 | 1,353 | -70 | -4.9% | 417,600 |
| 2014/04/25 | 1,454 | 1,459 | 1,403 | 1,423 | -31 | -2.1% | 217,000 |
| 2014/04/24 | 1,474 | 1,498 | 1,440 | 1,454 | +3 | +0.2% | 243,100 |
| 2014/04/23 | 1,400 | 1,461 | 1,390 | 1,451 | +56 | +4% | 179,200 |
| 2014/04/22 | 1,442 | 1,474 | 1,350 | 1,395 | -49 | -3.4% | 237,100 |
| 2014/04/21 | 1,428 | 1,463 | 1,425 | 1,444 | +11 | +0.8% | 235,000 |
| 2014/04/18 | 1,390 | 1,443 | 1,344 | 1,433 | +43 | +3.1% | 517,900 |
| 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 |
2751～
2800
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 | 24,300円 | +10.7% | -19.5% | 0.00% | 58.55倍 | 2.78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 | 380,500円 | +6.1% | +7.2% | 1.31% | 17.03倍 | 5.99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 | 356,000円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.22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 | 107,000円 | +3.0% | +2.4% | 4.02% | 13.60倍 | 2.25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 | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64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
