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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 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 |
| 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 |
2801～
2850
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 | 381,000円 | +6.1% | +7.2% | 1.31% | 17.05倍 | 6.00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 | 107,200円 | +3.0% | +2.4% | 4.01% | 13.63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
