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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 1,149 | 1,162 | 1,137.5 | 1,151 | +25 | +2.2% | 448,200 |
| 2009/05/25 | 1,104.5 | 1,139.5 | 1,103.5 | 1,126 | +43 | +4% | 412,600 |
| 2009/05/22 | 1,063.5 | 1,090 | 1,061.5 | 1,083 | -1.5 | -0.1% | 356,800 |
| 2009/05/21 | 1,058.5 | 1,085 | 1,046 | 1,084.5 | +26 | +2.5% | 272,800 |
| 2009/05/20 | 1,055 | 1,070 | 1,053.5 | 1,058.5 | +10 | +1% | 161,600 |
| 2009/05/19 | 1,051.5 | 1,058.5 | 1,041.5 | 1,048.5 | +7 | +0.7% | 247,200 |
| 2009/05/18 | 1,075 | 1,075 | 1,029.5 | 1,041.5 | -30 | -2.8% | 359,600 |
| 2009/05/15 | 1,105 | 1,112 | 1,061 | 1,071.5 | -33.5 | -3% | 602,600 |
| 2009/05/14 | 1,120.5 | 1,135 | 1,105 | 1,105 | -35 | -3.1% | 230,600 |
| 2009/05/13 | 1,114 | 1,145 | 1,105 | 1,140 | +34.5 | +3.1% | 222,800 |
| 2009/05/12 | 1,169.5 | 1,169.5 | 1,105 | 1,105.5 | -69.5 | -5.9% | 402,800 |
| 2009/05/11 | 1,174.5 | 1,179 | 1,140 | 1,175 | +20.5 | +1.8% | 294,600 |
| 2009/05/08 | 1,120.5 | 1,171.5 | 1,106 | 1,154.5 | +54 | +4.9% | 340,800 |
| 2009/05/07 | 1,145 | 1,145 | 1,084.5 | 1,100.5 | +12.5 | +1.1% | 206,600 |
| 2009/05/01 | 1,083.5 | 1,091.5 | 1,042.5 | 1,088 | -2.5 | -0.2% | 234,000 |
| 2009/04/30 | 1,085 | 1,132 | 1,085 | 1,090.5 | -9.5 | -0.9% | 248,800 |
| 2009/04/28 | 1,106 | 1,138 | 1,099.5 | 1,100 | -26 | -2.3% | 180,000 |
| 2009/04/27 | 1,135.5 | 1,175 | 1,113 | 1,126 | -3 | -0.3% | 287,200 |
| 2009/04/24 | 1,193 | 1,193.5 | 1,129 | 1,129 | -65 | -5.4% | 270,600 |
| 2009/04/23 | 1,105.5 | 1,199 | 1,090.5 | 1,194 | +77.5 | +6.9% | 576,200 |
| 2009/04/22 | 1,140 | 1,143.5 | 1,105 | 1,116.5 | -12.5 | -1.1% | 185,000 |
| 2009/04/21 | 1,100 | 1,149 | 1,088 | 1,129 | +4 | +0.4% | 400,000 |
| 2009/04/20 | 1,050.5 | 1,130 | 1,045 | 1,125 | +119 | +11.8% | 762,000 |
| 2009/04/17 | 1,034.5 | 1,034.5 | 1,001.5 | 1,006 | -13.5 | -1.3% | 148,200 |
| 2009/04/16 | 1,020 | 1,042.5 | 998.5 | 1,019.5 | -10.5 | -1% | 306,800 |
| 2009/04/15 | 995 | 1,034.5 | 984.5 | 1,030 | +29.5 | +2.9% | 331,800 |
| 2009/04/14 | 970.5 | 1,002.5 | 959 | 1,000.5 | +29.5 | +3% | 243,200 |
| 2009/04/13 | 1,000 | 1,000 | 955.5 | 971 | -14.5 | -1.5% | 250,000 |
| 2009/04/10 | 965.5 | 990 | 944 | 985.5 | +38 | +4% | 263,400 |
| 2009/04/09 | 971.5 | 976 | 940 | 947.5 | -18 | -1.9% | 389,800 |
| 2009/04/08 | 966.5 | 984 | 963.5 | 965.5 | -36 | -3.6% | 224,200 |
| 2009/04/07 | 998 | 1,005 | 993.5 | 1,001.5 | +3.5 | +0.4% | 196,600 |
| 2009/04/06 | 1,030 | 1,030 | 991.5 | 998 | -14.5 | -1.4% | 217,400 |
| 2009/04/03 | 1,063.5 | 1,063.5 | 1,005.5 | 1,012.5 | -36 | -3.4% | 230,200 |
| 2009/04/02 | 1,065.5 | 1,065.5 | 1,035 | 1,048.5 | +4 | +0.4% | 172,200 |
| 2009/04/01 | 1,007.5 | 1,046 | 1,003.5 | 1,044.5 | +57 | +5.8% | 215,600 |
| 2009/03/31 | 982 | 1,023.5 | 980.5 | 987.5 | -9.5 | -1% | 192,800 |
| 2009/03/30 | 1,038 | 1,057.5 | 986 | 997 | -33.5 | -3.3% | 246,000 |
| 2009/03/27 | 1,049.5 | 1,100 | 1,026 | 1,030.5 | -31.5 | -3% | 289,000 |
| 2009/03/26 | 969 | 1,069.5 | 965.5 | 1,062 | +99.5 | +10.3% | 598,000 |
| 2009/03/25 | 930 | 967.5 | 905 | 962.5 | +35.5 | +3.8% | 481,200 |
| 2009/03/24 | 945.5 | 947.5 | 917.5 | 927 | -3.5 | -0.4% | 205,000 |
| 2009/03/23 | 917.5 | 930.5 | 885 | 930.5 | +9.5 | +1% | 352,600 |
| 2009/03/19 | 915 | 927.5 | 908 | 921 | +24 | +2.7% | 191,600 |
| 2009/03/18 | 979 | 986 | 892 | 897 | -79.5 | -8.1% | 441,400 |
| 2009/03/17 | 1,021 | 1,022 | 968.5 | 976.5 | +5.5 | +0.6% | 304,600 |
| 2009/03/16 | 921 | 982.5 | 914.5 | 971 | +105 | +12.1% | 328,600 |
| 2009/03/13 | 862 | 873 | 851 | 866 | +37 | +4.5% | 460,000 |
| 2009/03/12 | 879 | 884 | 814 | 829 | -65 | -7.3% | 412,200 |
| 2009/03/11 | 885 | 899 | 844.5 | 894 | +54 | +6.4% | 296,600 |
3901～
3950
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
