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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,350 | 1,392.5 | 1,300 | 1,325.5 | -93.5 | -6.6% | 358,800 |
| 2014/02/03 | 1,431 | 1,446.5 | 1,385 | 1,419 | -33 | -2.3% | 259,600 |
| 2014/01/31 | 1,458 | 1,495 | 1,435.5 | 1,452 | -9 | -0.6% | 157,400 |
| 2014/01/30 | 1,451 | 1,484.5 | 1,443.5 | 1,461 | -34.5 | -2.3% | 255,200 |
| 2014/01/29 | 1,440.5 | 1,497 | 1,440.5 | 1,495.5 | +60.5 | +4.2% | 171,600 |
| 2014/01/28 | 1,430 | 1,499.5 | 1,430 | 1,435 | ±0 | ±0% | 276,200 |
| 2014/01/27 | 1,465 | 1,471.5 | 1,429.5 | 1,435 | -67.5 | -4.5% | 275,400 |
| 2014/01/24 | 1,470 | 1,522.5 | 1,470 | 1,502.5 | +15 | +1% | 229,000 |
| 2014/01/23 | 1,478.5 | 1,527.5 | 1,478.5 | 1,487.5 | +1 | +0.1% | 263,800 |
| 2014/01/22 | 1,480.5 | 1,505 | 1,472.5 | 1,486.5 | -9 | -0.6% | 478,800 |
| 2014/01/21 | 1,515 | 1,530 | 1,492 | 1,495.5 | -27 | -1.8% | 271,000 |
| 2014/01/20 | 1,527.5 | 1,540 | 1,517.5 | 1,522.5 | -20 | -1.3% | 199,200 |
| 2014/01/17 | 1,560 | 1,562.5 | 1,537.5 | 1,542.5 | -7.5 | -0.5% | 171,800 |
| 2014/01/16 | 1,575 | 1,592.5 | 1,542.5 | 1,550 | -15 | -1% | 167,000 |
| 2014/01/15 | 1,575 | 1,580 | 1,547.5 | 1,565 | +10 | +0.6% | 192,800 |
| 2014/01/14 | 1,552.5 | 1,577.5 | 1,520 | 1,555 | -47.5 | -3% | 334,600 |
| 2014/01/10 | 1,610 | 1,617.5 | 1,592.5 | 1,602.5 | -10 | -0.6% | 181,200 |
| 2014/01/09 | 1,605 | 1,615 | 1,587.5 | 1,612.5 | -10 | -0.6% | 206,000 |
| 2014/01/08 | 1,575 | 1,625 | 1,570 | 1,622.5 | +70 | +4.5% | 414,000 |
| 2014/01/07 | 1,557.5 | 1,575 | 1,532.5 | 1,552.5 | -15 | -1% | 244,000 |
| 2014/01/06 | 1,560 | 1,590 | 1,545 | 1,567.5 | +5 | +0.3% | 393,800 |
| 2013/12/30 | 1,592.5 | 1,595 | 1,540 | 1,562.5 | -32.5 | -2% | 529,600 |
| 2013/12/27 | 1,580 | 1,597.5 | 1,562.5 | 1,595 | +5 | +0.3% | 234,600 |
| 2013/12/26 | 1,622.5 | 1,647.5 | 1,580 | 1,590 | +15 | +1% | 567,200 |
| 2013/12/25 | 1,483 | 1,577.5 | 1,478 | 1,575 | +101 | +6.9% | 834,200 |
| 2013/12/24 | 1,473 | 1,494.5 | 1,465 | 1,474 | -21.5 | -1.4% | 592,000 |
| 2013/12/20 | 1,500 | 1,515 | 1,474 | 1,495.5 | -32 | -2.1% | 681,000 |
| 2013/12/19 | 1,517.5 | 1,562.5 | 1,510 | 1,527.5 | +25 | +1.7% | 754,400 |
| 2013/12/18 | 1,550 | 1,555 | 1,495 | 1,502.5 | -65 | -4.1% | 957,600 |
| 2013/12/17 | 1,622.5 | 1,625 | 1,535 | 1,567.5 | -57.5 | -3.5% | 651,400 |
| 2013/12/16 | 1,632.5 | 1,660 | 1,615 | 1,625 | +25 | +1.6% | 910,400 |
| 2013/12/13 | 1,555 | 1,615 | 1,552.5 | 1,600 | +30 | +1.9% | 569,200 |
| 2013/12/12 | 1,545 | 1,590 | 1,537.5 | 1,570 | +7.5 | +0.5% | 538,400 |
| 2013/12/11 | 1,635 | 1,660 | 1,555 | 1,562.5 | -27.5 | -1.7% | 1,056,400 |
| 2013/12/10 | 1,600 | 1,607.5 | 1,535 | 1,590 | -17.5 | -1.1% | 933,400 |
| 2013/12/09 | 1,530 | 1,615 | 1,530 | 1,607.5 | +82.5 | +5.4% | 1,224,000 |
| 2013/12/06 | 1,480 | 1,537.5 | 1,470 | 1,525 | +89 | +6.2% | 1,720,800 |
| 2013/12/05 | 1,475 | 1,482.5 | 1,430 | 1,436 | -28 | -1.9% | 530,200 |
| 2013/12/04 | 1,407 | 1,477 | 1,406.5 | 1,464 | +22.5 | +1.6% | 731,200 |
| 2013/12/03 | 1,482 | 1,520 | 1,427.5 | 1,441.5 | -43.5 | -2.9% | 1,348,800 |
| 2013/12/02 | 1,386 | 1,507.5 | 1,365 | 1,485 | +224 | +17.8% | 3,127,600 |
| 2013/11/29 | 1,282.5 | 1,287 | 1,225.5 | 1,261 | -28.5 | -2.2% | 366,200 |
| 2013/11/28 | 1,257.5 | 1,295 | 1,257.5 | 1,289.5 | +24.5 | +1.9% | 272,200 |
| 2013/11/27 | 1,245 | 1,290 | 1,241 | 1,265 | +16 | +1.3% | 409,000 |
| 2013/11/26 | 1,230 | 1,250 | 1,225.5 | 1,249 | +13 | +1.1% | 186,400 |
| 2013/11/25 | 1,242.5 | 1,255 | 1,222.5 | 1,236 | -6.5 | -0.5% | 246,400 |
| 2013/11/22 | 1,265 | 1,270 | 1,221 | 1,242.5 | -16 | -1.3% | 359,400 |
| 2013/11/21 | 1,257 | 1,275 | 1,226 | 1,258.5 | +18.5 | +1.5% | 698,000 |
| 2013/11/20 | 1,194.5 | 1,244 | 1,179 | 1,240 | +59 | +5% | 1,056,400 |
| 2013/11/19 | 1,105.5 | 1,187.5 | 1,105.5 | 1,181 | +66 | +5.9% | 797,000 |
2751～
2800
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
