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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/18 | 1,114.5 | 1,120 | 1,100.5 | 1,115 | +7.5 | +0.7% | 136,000 |
| 2013/11/15 | 1,106.5 | 1,114.5 | 1,098 | 1,107.5 | +17.5 | +1.6% | 191,200 |
| 2013/11/14 | 1,060 | 1,104 | 1,060 | 1,090 | +16 | +1.5% | 251,400 |
| 2013/11/13 | 1,100 | 1,100 | 1,062.5 | 1,074 | -6.5 | -0.6% | 156,000 |
| 2013/11/12 | 1,050 | 1,095 | 1,040.5 | 1,080.5 | +17 | +1.6% | 136,200 |
| 2013/11/11 | 1,100 | 1,116.5 | 1,058 | 1,063.5 | -24 | -2.2% | 219,200 |
| 2013/11/08 | 1,092.5 | 1,107.5 | 1,085.5 | 1,087.5 | -14 | -1.3% | 145,000 |
| 2013/11/07 | 1,125 | 1,132.5 | 1,100.5 | 1,101.5 | -15.5 | -1.4% | 218,200 |
| 2013/11/06 | 1,100 | 1,122 | 1,089 | 1,117 | +34 | +3.1% | 415,600 |
| 2013/11/05 | 1,032.5 | 1,092.5 | 1,022.5 | 1,083 | +48 | +4.6% | 428,200 |
| 2013/11/01 | 1,042.5 | 1,050 | 1,000 | 1,035 | -22.5 | -2.1% | 555,600 |
| 2013/10/31 | 1,059 | 1,084.5 | 1,050.5 | 1,057.5 | -15 | -1.4% | 269,400 |
| 2013/10/30 | 1,102.5 | 1,108.5 | 1,052.5 | 1,072.5 | -36 | -3.2% | 347,000 |
| 2013/10/29 | 1,085 | 1,125 | 1,071.5 | 1,108.5 | +20.5 | +1.9% | 277,200 |
| 2013/10/28 | 1,074.5 | 1,103.5 | 1,065 | 1,088 | +26 | +2.4% | 414,400 |
| 2013/10/25 | 1,113.5 | 1,113.5 | 1,057.5 | 1,062 | -62.5 | -5.6% | 679,000 |
| 2013/10/24 | 1,160 | 1,160 | 1,083.5 | 1,124.5 | -33.5 | -2.9% | 789,800 |
| 2013/10/23 | 1,157.5 | 1,183 | 1,151 | 1,158 | +0.5 | ±0% | 528,400 |
| 2013/10/22 | 1,138 | 1,174.5 | 1,126.5 | 1,157.5 | +20 | +1.8% | 493,600 |
| 2013/10/21 | 1,142.5 | 1,165 | 1,120.5 | 1,137.5 | -3 | -0.3% | 595,600 |
| 2013/10/18 | 1,174.5 | 1,209.5 | 1,100 | 1,140.5 | -19.5 | -1.7% | 1,005,800 |
| 2013/10/17 | 1,114 | 1,165 | 1,110 | 1,160 | +53 | +4.8% | 859,800 |
| 2013/10/16 | 1,066 | 1,122.5 | 1,066 | 1,107 | +41.5 | +3.9% | 800,400 |
| 2013/10/15 | 1,054.5 | 1,080 | 1,037 | 1,065.5 | +12 | +1.1% | 429,000 |
| 2013/10/11 | 1,063 | 1,084 | 1,030 | 1,053.5 | -4.5 | -0.4% | 563,800 |
| 2013/10/10 | 1,100 | 1,103 | 1,000.5 | 1,058 | -47 | -4.3% | 1,190,800 |
| 2013/10/09 | 1,039 | 1,106.5 | 1,017 | 1,105 | +72 | +7% | 1,067,200 |
2851～
2900
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 | 406,000円 | +6.1% | +7.2% | 1.23% | 18.17倍 | 6.40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 | 356,500円 | +1.0% | +2.8% | 1.68% | 6.93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 | 107,600円 | +3.0% | +2.4% | 4.00% | 13.68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
