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 |
|---|---|---|---|---|---|---|---|
| 2009/11/25 | 913.5 | 937 | 913 | 936.5 | +8 | +0.9% | 179,400 |
| 2009/11/24 | 961.5 | 961.5 | 915 | 928.5 | -18 | -1.9% | 248,800 |
| 2009/11/20 | 956 | 978 | 937 | 946.5 | -22 | -2.3% | 341,400 |
| 2009/11/19 | 975 | 990 | 951.5 | 968.5 | +3.5 | +0.4% | 229,200 |
| 2009/11/18 | 940 | 966 | 918 | 965 | ±0 | ±0% | 539,200 |
| 2009/11/17 | 1,015.5 | 1,015.5 | 964.5 | 965 | -42 | -4.2% | 263,800 |
| 2009/11/16 | 1,052 | 1,053 | 1,005 | 1,007 | -42.5 | -4% | 258,200 |
| 2009/11/13 | 1,045.5 | 1,073.5 | 1,043 | 1,049.5 | -6 | -0.6% | 222,600 |
| 2009/11/12 | 1,089 | 1,094 | 1,035 | 1,055.5 | -41 | -3.7% | 404,400 |
| 2009/11/11 | 1,112.5 | 1,130 | 1,091.5 | 1,096.5 | -19.5 | -1.7% | 171,400 |
| 2009/11/10 | 1,128 | 1,138 | 1,108.5 | 1,116 | -9.5 | -0.8% | 211,800 |
| 2009/11/09 | 1,166.5 | 1,166.5 | 1,114 | 1,125.5 | -39 | -3.3% | 218,600 |
| 2009/11/06 | 1,178 | 1,178 | 1,153.5 | 1,164.5 | -7.5 | -0.6% | 250,200 |
| 2009/11/05 | 1,180.5 | 1,184 | 1,153 | 1,172 | -8 | -0.7% | 299,800 |
| 2009/11/04 | 1,161 | 1,188 | 1,161 | 1,180 | +27.5 | +2.4% | 406,600 |
| 2009/11/02 | 1,125 | 1,155 | 1,110 | 1,152.5 | +42.5 | +3.8% | 472,200 |
| 2009/10/30 | 1,100.5 | 1,116 | 1,098 | 1,110 | +33.5 | +3.1% | 141,400 |
| 2009/10/29 | 1,080 | 1,080 | 1,060.5 | 1,076.5 | -20.5 | -1.9% | 217,400 |
| 2009/10/28 | 1,127.5 | 1,133.5 | 1,095.5 | 1,097 | -30 | -2.7% | 187,000 |
| 2009/10/27 | 1,126.5 | 1,133.5 | 1,111.5 | 1,127 | -7.5 | -0.7% | 101,200 |
| 2009/10/26 | 1,135 | 1,140.5 | 1,126.5 | 1,134.5 | -4 | -0.4% | 78,400 |
| 2009/10/23 | 1,140.5 | 1,150 | 1,135.5 | 1,138.5 | -0.5 | ±0% | 87,400 |
| 2009/10/22 | 1,154.5 | 1,155 | 1,117.5 | 1,139 | -11 | -1% | 109,800 |
| 2009/10/21 | 1,145 | 1,160.5 | 1,145 | 1,150 | +7.5 | +0.7% | 178,200 |
| 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 |
3851～
3900
件表示中 / 4975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 | 24,400円 | +10.7% | -19.5% | 0.00% | 58.80倍 | 2.80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 |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＨＡＮＡＴＯＵＲ | 110,700円 | +8.1% | +6.5% | 3.34% | 8.91倍 | 3.55倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| 明豊ファシリ | 108,500円 | +3.0% | +2.4% | 3.96% | 13.79倍 | 2.28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 |
| 白洋舎 | 354,000円 | +1.0% | +2.8% | 1.69% | 6.88倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
