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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,139 | 1,148.5 | 1,136 | 1,142.5 | +11 | +1% | 173,000 |
| 2009/10/19 | 1,091 | 1,131.5 | 1,091 | 1,131.5 | +37 | +3.4% | 251,400 |
| 2009/10/16 | 1,094.5 | 1,100 | 1,074.5 | 1,094.5 | +9 | +0.8% | 151,400 |
| 2009/10/15 | 1,073 | 1,090 | 1,050.5 | 1,085.5 | +18.5 | +1.7% | 127,200 |
| 2009/10/14 | 1,080 | 1,084 | 1,056 | 1,067 | -17.5 | -1.6% | 154,400 |
| 2009/10/13 | 1,105 | 1,108.5 | 1,081 | 1,084.5 | -5.5 | -0.5% | 146,600 |
| 2009/10/09 | 1,046 | 1,100 | 1,045 | 1,090 | +44.5 | +4.3% | 238,800 |
| 2009/10/08 | 1,045 | 1,057.5 | 1,034.5 | 1,045.5 | +0.5 | ±0% | 131,000 |
| 2009/10/07 | 1,007 | 1,056 | 1,007 | 1,045 | +25 | +2.5% | 215,800 |
| 2009/10/06 | 1,020 | 1,025 | 1,008.5 | 1,020 | +5.5 | +0.5% | 166,600 |
| 2009/10/05 | 1,045 | 1,059 | 1,011.5 | 1,014.5 | -46.5 | -4.4% | 176,200 |
| 2009/10/02 | 1,050.5 | 1,061 | 1,040 | 1,061 | -15.5 | -1.4% | 152,200 |
| 2009/10/01 | 1,095 | 1,108.5 | 1,075.5 | 1,076.5 | -33.5 | -3% | 203,000 |
| 2009/09/30 | 1,092 | 1,110 | 1,084 | 1,110 | +18 | +1.6% | 159,400 |
| 2009/09/29 | 1,084 | 1,093.5 | 1,073 | 1,092 | +4 | +0.4% | 177,600 |
| 2009/09/28 | 1,075 | 1,088.5 | 1,052 | 1,088 | +22 | +2.1% | 199,800 |
| 2009/09/25 | 1,085 | 1,085 | 1,057.5 | 1,066 | -19.5 | -1.8% | 125,400 |
| 2009/09/24 | 1,068 | 1,088.5 | 1,065.5 | 1,085.5 | +19.5 | +1.8% | 187,800 |
| 2009/09/18 | 1,050.5 | 1,068 | 1,025 | 1,066 | +20.5 | +2% | 304,200 |
| 2009/09/17 | 1,068 | 1,080 | 1,038 | 1,045.5 | -31 | -2.9% | 248,400 |
| 2009/09/16 | 1,110.5 | 1,111.5 | 1,075.5 | 1,076.5 | -18.5 | -1.7% | 134,200 |
| 2009/09/15 | 1,081 | 1,100 | 1,056 | 1,095 | +15 | +1.4% | 222,800 |
| 2009/09/14 | 1,100.5 | 1,110 | 1,080 | 1,080 | -27.5 | -2.5% | 278,800 |
| 2009/09/11 | 1,110 | 1,114.5 | 1,105 | 1,107.5 | -7 | -0.6% | 189,400 |
| 2009/09/10 | 1,118.5 | 1,125 | 1,111 | 1,114.5 | -3 | -0.3% | 165,000 |
| 2009/09/09 | 1,125.5 | 1,130 | 1,111.5 | 1,117.5 | -12.5 | -1.1% | 191,600 |
| 2009/09/08 | 1,139.5 | 1,139.5 | 1,118.5 | 1,130 | -1.5 | -0.1% | 127,800 |
| 2009/09/07 | 1,121 | 1,139.5 | 1,117.5 | 1,131.5 | +9 | +0.8% | 192,400 |
| 2009/09/04 | 1,150 | 1,158.5 | 1,120 | 1,122.5 | -41 | -3.5% | 387,200 |
| 2009/09/03 | 1,158 | 1,174 | 1,129 | 1,163.5 | +7.5 | +0.6% | 319,400 |
| 2009/09/02 | 1,117.5 | 1,158.5 | 1,108.5 | 1,156 | +27 | +2.4% | 529,800 |
| 2009/09/01 | 1,118.5 | 1,137.5 | 1,101.5 | 1,129 | +12.5 | +1.1% | 314,600 |
| 2009/08/31 | 1,151.5 | 1,159 | 1,100 | 1,116.5 | -37.5 | -3.2% | 716,200 |
| 2009/08/28 | 1,179.5 | 1,180 | 1,150.5 | 1,154 | -15 | -1.3% | 459,600 |
| 2009/08/27 | 1,176 | 1,176 | 1,165.5 | 1,169 | -12 | -1% | 311,200 |
| 2009/08/26 | 1,182.5 | 1,189 | 1,177.5 | 1,181 | -0.5 | ±0% | 242,000 |
| 2009/08/25 | 1,199 | 1,199 | 1,178.5 | 1,181.5 | -17.5 | -1.5% | 221,800 |
| 2009/08/24 | 1,175.5 | 1,201.5 | 1,175 | 1,199 | +28.5 | +2.4% | 421,800 |
| 2009/08/21 | 1,200 | 1,204.5 | 1,168.5 | 1,170.5 | -16.5 | -1.4% | 351,400 |
| 2009/08/20 | 1,203.5 | 1,205.5 | 1,177.5 | 1,187 | -13 | -1.1% | 349,000 |
| 2009/08/19 | 1,177.5 | 1,202.5 | 1,161.5 | 1,200 | +25 | +2.1% | 441,000 |
| 2009/08/18 | 1,180 | 1,189 | 1,165 | 1,175 | -15.5 | -1.3% | 335,000 |
| 2009/08/17 | 1,209 | 1,209 | 1,188 | 1,190.5 | -9.5 | -0.8% | 323,600 |
| 2009/08/14 | 1,185 | 1,205 | 1,175 | 1,200 | +32.5 | +2.8% | 639,400 |
| 2009/08/13 | 1,174.5 | 1,183 | 1,159 | 1,167.5 | +5.5 | +0.5% | 464,200 |
| 2009/08/12 | 1,168.5 | 1,169.5 | 1,150.5 | 1,162 | -18.5 | -1.6% | 342,000 |
| 2009/08/11 | 1,210 | 1,210 | 1,175.5 | 1,180.5 | -31.5 | -2.6% | 697,400 |
| 2009/08/10 | 1,220 | 1,221 | 1,205 | 1,212 | -0.5 | ±0% | 243,800 |
| 2009/08/07 | 1,209 | 1,212.5 | 1,192 | 1,212.5 | +5 | +0.4% | 652,000 |
| 2009/08/06 | 1,245 | 1,254.5 | 1,196 | 1,207.5 | -33.5 | -2.7% | 798,000 |
3801～
3850
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
