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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 1,341 | 1,369 | 1,308.5 | 1,366.5 | +24.5 | +1.8% | 307,400 |
| 2009/06/25 | 1,265 | 1,343 | 1,260 | 1,342 | +84.5 | +6.7% | 468,000 |
| 2009/06/24 | 1,256.5 | 1,273 | 1,245 | 1,257.5 | +0.5 | ±0% | 135,800 |
| 2009/06/23 | 1,242.5 | 1,259.5 | 1,230 | 1,257 | -5.5 | -0.4% | 168,200 |
| 2009/06/22 | 1,243.5 | 1,270 | 1,234 | 1,262.5 | +21.5 | +1.7% | 201,200 |
| 2009/06/19 | 1,285 | 1,285 | 1,230 | 1,241 | -38 | -3% | 151,600 |
| 2009/06/18 | 1,260 | 1,290 | 1,231 | 1,279 | +31 | +2.5% | 464,000 |
| 2009/06/17 | 1,169 | 1,248 | 1,158.5 | 1,248 | +76 | +6.5% | 517,400 |
| 2009/06/16 | 1,185.5 | 1,193.5 | 1,150 | 1,172 | -17.5 | -1.5% | 180,400 |
| 2009/06/15 | 1,177 | 1,194 | 1,166.5 | 1,189.5 | +23 | +2% | 211,200 |
| 2009/06/12 | 1,150 | 1,172.5 | 1,137.5 | 1,166.5 | +12 | +1% | 219,400 |
| 2009/06/11 | 1,153 | 1,157.5 | 1,145 | 1,154.5 | -3 | -0.3% | 118,000 |
| 2009/06/10 | 1,147 | 1,158 | 1,136 | 1,157.5 | +10 | +0.9% | 200,000 |
| 2009/06/09 | 1,170 | 1,176.5 | 1,140.5 | 1,147.5 | -31.5 | -2.7% | 249,000 |
| 2009/06/08 | 1,194 | 1,217.5 | 1,174 | 1,179 | -15 | -1.3% | 227,200 |
| 2009/06/05 | 1,185 | 1,204.5 | 1,180.5 | 1,194 | +1.5 | +0.1% | 228,200 |
| 2009/06/04 | 1,174.5 | 1,195 | 1,160.5 | 1,192.5 | +21.5 | +1.8% | 209,800 |
| 2009/06/03 | 1,194.5 | 1,198 | 1,158 | 1,171 | -18 | -1.5% | 268,000 |
| 2009/06/02 | 1,200 | 1,207.5 | 1,180 | 1,189 | +0.5 | ±0% | 288,600 |
| 2009/06/01 | 1,195 | 1,220 | 1,182 | 1,188.5 | +9.5 | +0.8% | 342,400 |
| 2009/05/29 | 1,193.5 | 1,197.5 | 1,177 | 1,179 | +3 | +0.3% | 423,800 |
| 2009/05/28 | 1,151.5 | 1,177 | 1,135.5 | 1,176 | +41 | +3.6% | 375,000 |
| 2009/05/27 | 1,171 | 1,186 | 1,129 | 1,135 | -16 | -1.4% | 491,400 |
| 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 |
3951～
4000
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
