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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 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 |
| 2009/08/05 | 1,214 | 1,247.5 | 1,212 | 1,241 | +31 | +2.6% | 566,000 |
| 2009/08/04 | 1,260 | 1,277.5 | 1,208 | 1,210 | -44 | -3.5% | 1,301,400 |
| 2009/08/03 | 1,291 | 1,325 | 1,242.5 | 1,254 | -141.5 | -10.1% | 1,524,800 |
| 2009/07/31 | 1,408.5 | 1,423.5 | 1,382.5 | 1,395.5 | -1.5 | -0.1% | 312,600 |
| 2009/07/30 | 1,387.5 | 1,397.5 | 1,366 | 1,397 | +16 | +1.2% | 94,200 |
| 2009/07/29 | 1,370.5 | 1,389 | 1,365 | 1,381 | +11 | +0.8% | 68,800 |
| 2009/07/28 | 1,372.5 | 1,379 | 1,357 | 1,370 | -2 | -0.1% | 60,000 |
| 2009/07/27 | 1,387.5 | 1,400 | 1,364.5 | 1,372 | -17.5 | -1.3% | 101,800 |
| 2009/07/24 | 1,399 | 1,400 | 1,365.5 | 1,389.5 | +10.5 | +0.8% | 134,000 |
| 2009/07/23 | 1,391 | 1,415 | 1,375 | 1,379 | -13.5 | -1% | 130,000 |
| 2009/07/22 | 1,407.5 | 1,409 | 1,380 | 1,392.5 | -16.5 | -1.2% | 127,000 |
| 2009/07/21 | 1,415 | 1,434 | 1,400.5 | 1,409 | +9 | +0.6% | 159,200 |
| 2009/07/17 | 1,370 | 1,412.5 | 1,340.5 | 1,400 | +37 | +2.7% | 206,200 |
| 2009/07/16 | 1,350.5 | 1,374 | 1,335 | 1,363 | +23.5 | +1.8% | 210,600 |
| 2009/07/15 | 1,327.5 | 1,340 | 1,300 | 1,339.5 | +52 | +4% | 330,400 |
| 2009/07/14 | 1,340 | 1,352.5 | 1,258 | 1,287.5 | -60.5 | -4.5% | 336,400 |
| 2009/07/13 | 1,399 | 1,405 | 1,301 | 1,348 | -29 | -2.1% | 293,800 |
| 2009/07/10 | 1,397 | 1,410 | 1,369.5 | 1,377 | -16 | -1.1% | 139,000 |
| 2009/07/09 | 1,386.5 | 1,419 | 1,379 | 1,393 | +7 | +0.5% | 121,200 |
| 2009/07/08 | 1,416 | 1,419.5 | 1,375 | 1,386 | -10 | -0.7% | 170,800 |
| 2009/07/07 | 1,397.5 | 1,447.5 | 1,382.5 | 1,396 | +18.5 | +1.3% | 426,600 |
| 2009/07/06 | 1,328.5 | 1,395 | 1,325 | 1,377.5 | +75 | +5.8% | 359,400 |
| 2009/07/03 | 1,320 | 1,320 | 1,290 | 1,302.5 | -18 | -1.4% | 159,000 |
| 2009/07/02 | 1,335 | 1,368.5 | 1,306.5 | 1,320.5 | -10.5 | -0.8% | 207,400 |
| 2009/07/01 | 1,350 | 1,360 | 1,330 | 1,331 | -32.5 | -2.4% | 186,200 |
| 2009/06/30 | 1,389 | 1,400 | 1,352.5 | 1,363.5 | -1.5 | -0.1% | 170,400 |
| 2009/06/29 | 1,369 | 1,407.5 | 1,350 | 1,365 | -1.5 | -0.1% | 313,400 |
3901～
3950
件表示中 / 4974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 | 24,500円 | +10.7% | -19.5% | 0.00% | 59.04倍 | 2.81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 |
| プログリット | 112,000円 | +28.0% | +31.2% | 1.70% | 17.68倍 | 6.19倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＨＡＮＡＴＯＵＲ | 111,300円 | +8.1% | +6.5% | 3.32% | 8.96倍 | 3.57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 | 108,100円 | +3.0% | +2.4% | 3.98% | 13.74倍 | 2.27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 |
| ＩＲＪ ＨＤ | 76,700円 | +3.8% | -1.7% | 1.30% | 19.47倍 | 2.42倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
