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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 950 | 959 | 948 | 955 | -4.5 | -0.5% | 242,200 |
| 2010/03/17 | 959.5 | 962.5 | 945.5 | 959.5 | +5.5 | +0.6% | 149,800 |
| 2010/03/16 | 956.5 | 960 | 945 | 954 | -2 | -0.2% | 206,600 |
| 2010/03/15 | 957 | 958 | 950 | 956 | +0.5 | +0.1% | 109,600 |
| 2010/03/12 | 959 | 959 | 949 | 955.5 | -3 | -0.3% | 195,400 |
| 2010/03/11 | 950 | 964.5 | 943 | 958.5 | +12.5 | +1.3% | 308,600 |
| 2010/03/10 | 945 | 951 | 935 | 946 | +8 | +0.9% | 164,000 |
| 2010/03/09 | 950 | 955 | 930.5 | 938 | -12.5 | -1.3% | 140,200 |
| 2010/03/08 | 947.5 | 952.5 | 940 | 950.5 | +5.5 | +0.6% | 127,800 |
| 2010/03/05 | 939.5 | 947.5 | 936 | 945 | +14 | +1.5% | 146,200 |
| 2010/03/04 | 927.5 | 935 | 920 | 931 | +3.5 | +0.4% | 80,200 |
| 2010/03/03 | 920.5 | 935.5 | 920 | 927.5 | -4 | -0.4% | 95,800 |
| 2010/03/02 | 934.5 | 944.5 | 915 | 931.5 | -3.5 | -0.4% | 118,400 |
| 2010/03/01 | 912 | 935 | 903 | 935 | +24 | +2.6% | 193,200 |
| 2010/02/26 | 894 | 915 | 892.5 | 911 | +10 | +1.1% | 186,800 |
| 2010/02/25 | 910 | 917 | 899.5 | 901 | -5 | -0.6% | 181,400 |
| 2010/02/24 | 920 | 920 | 901.5 | 906 | -23.5 | -2.5% | 213,200 |
| 2010/02/23 | 927.5 | 929.5 | 911 | 929.5 | ±0 | ±0% | 214,000 |
| 2010/02/22 | 929 | 937.5 | 927 | 929.5 | +1 | +0.1% | 136,600 |
| 2010/02/19 | 952.5 | 954.5 | 928.5 | 928.5 | -19 | -2% | 87,400 |
| 2010/02/18 | 956 | 956 | 935 | 947.5 | -8.5 | -0.9% | 132,400 |
| 2010/02/17 | 952.5 | 958.5 | 945 | 956 | -2 | -0.2% | 206,600 |
| 2010/02/16 | 935 | 958.5 | 935 | 958 | +34 | +3.7% | 396,400 |
| 2010/02/15 | 881 | 931.5 | 873 | 924 | +47 | +5.4% | 416,600 |
| 2010/02/12 | 861 | 878.5 | 858 | 877 | +5.5 | +0.6% | 347,200 |
| 2010/02/10 | 880.5 | 882.5 | 870 | 871.5 | -10 | -1.1% | 172,800 |
| 2010/02/09 | 881 | 889.5 | 876.5 | 881.5 | -4.5 | -0.5% | 133,400 |
| 2010/02/08 | 907.5 | 911.5 | 882 | 886 | -23 | -2.5% | 216,600 |
| 2010/02/05 | 910 | 925.5 | 902.5 | 909 | -14 | -1.5% | 289,200 |
| 2010/02/04 | 905 | 939.5 | 905 | 923 | +11.5 | +1.3% | 236,400 |
| 2010/02/03 | 905 | 919 | 903 | 911.5 | -1 | -0.1% | 187,400 |
| 2010/02/02 | 893.5 | 917 | 885.5 | 912.5 | +28 | +3.2% | 185,800 |
| 2010/02/01 | 905 | 905 | 884.5 | 884.5 | -25 | -2.7% | 191,000 |
| 2010/01/29 | 900 | 917.5 | 900 | 909.5 | +7.5 | +0.8% | 129,600 |
| 2010/01/28 | 910 | 912 | 900 | 902 | -6 | -0.7% | 158,200 |
| 2010/01/27 | 901 | 915.5 | 900.5 | 908 | -0.5 | -0.1% | 157,200 |
| 2010/01/26 | 919.5 | 922 | 906.5 | 908.5 | -11 | -1.2% | 254,600 |
| 2010/01/25 | 940 | 941 | 915 | 919.5 | -24 | -2.5% | 295,400 |
| 2010/01/22 | 947.5 | 950 | 941 | 943.5 | -9 | -0.9% | 150,800 |
| 2010/01/21 | 944.5 | 954 | 944.5 | 952.5 | +6.5 | +0.7% | 138,400 |
| 2010/01/20 | 955 | 955 | 943.5 | 946 | -6.5 | -0.7% | 107,000 |
| 2010/01/19 | 959.5 | 959.5 | 951 | 952.5 | +1 | +0.1% | 112,400 |
| 2010/01/18 | 945 | 960 | 940 | 951.5 | +6.5 | +0.7% | 261,600 |
| 2010/01/15 | 946.5 | 949 | 936 | 945 | -4 | -0.4% | 254,200 |
| 2010/01/14 | 942.5 | 950.5 | 939 | 949 | +6 | +0.6% | 141,000 |
| 2010/01/13 | 950 | 955 | 943 | 943 | -3 | -0.3% | 155,200 |
| 2010/01/12 | 945.5 | 952.5 | 940.5 | 946 | +3.5 | +0.4% | 114,600 |
| 2010/01/08 | 955 | 956.5 | 939.5 | 942.5 | -15 | -1.6% | 199,000 |
| 2010/01/07 | 940.5 | 965 | 933 | 957.5 | +17 | +1.8% | 241,400 |
| 2010/01/06 | 950 | 950.5 | 931 | 940.5 | -9.5 | -1% | 210,000 |
3701～
3750
件表示中 / 4901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 | 29,100円 | +9.8% | - | 0.00% | 81.97倍 | 2.58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 |
| ヒューマンＨＤ | 160,900円 | +3.6% | +1.7% | 3.98% | 7.59倍 | 1.04倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| アトラエ | 70,500円 | +10.1% | +25.2% | 3.55% | 12.34倍 | 3.58倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| メンバーズ | 118,200円 | - | - | 2.71% | 58.03倍 | 2.89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 |
| シンメンテＨＤ | 73,200円 | +12.5% | +9.2% | 2.46% | 12.39倍 | 3.90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 |
市場注目の銘柄
チャート関連のコラム
