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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 880 | 880 | 834.5 | 840 | -48.5 | -5.5% | 237,200 |
| 2009/03/09 | 934 | 937.5 | 880.5 | 888.5 | -56.5 | -6% | 158,600 |
| 2009/03/06 | 930 | 957.5 | 921.5 | 945 | ±0 | ±0% | 208,600 |
| 2009/03/05 | 975.5 | 984.5 | 941.5 | 945 | -30 | -3.1% | 220,400 |
| 2009/03/04 | 941 | 975 | 941 | 975 | +40 | +4.3% | 168,000 |
| 2009/03/03 | 925 | 964.5 | 905 | 935 | -10 | -1.1% | 159,400 |
| 2009/03/02 | 989 | 989.5 | 931 | 945 | -44.5 | -4.5% | 260,400 |
| 2009/02/27 | 994 | 1,004.5 | 971.5 | 989.5 | -20.5 | -2% | 251,400 |
| 2009/02/26 | 1,000.5 | 1,020 | 991 | 1,010 | +19.5 | +2% | 290,000 |
| 2009/02/25 | 1,028 | 1,039.5 | 982 | 990.5 | -17.5 | -1.7% | 262,200 |
| 2009/02/24 | 1,045.5 | 1,069.5 | 1,002.5 | 1,008 | -74.5 | -6.9% | 323,600 |
| 2009/02/23 | 1,075 | 1,105 | 1,000.5 | 1,082.5 | -12.5 | -1.1% | 216,400 |
| 2009/02/20 | 1,160 | 1,162.5 | 1,080 | 1,095 | -72.5 | -6.2% | 330,800 |
| 2009/02/19 | 1,182.5 | 1,182.5 | 1,161.5 | 1,167.5 | +15 | +1.3% | 62,800 |
| 2009/02/18 | 1,151.5 | 1,160 | 1,150 | 1,152.5 | -10 | -0.9% | 155,200 |
| 2009/02/17 | 1,195 | 1,199 | 1,156 | 1,162.5 | -42.5 | -3.5% | 135,000 |
| 2009/02/16 | 1,171 | 1,214.5 | 1,171 | 1,205 | +40 | +3.4% | 148,800 |
| 2009/02/13 | 1,161 | 1,179.5 | 1,151 | 1,165 | +5 | +0.4% | 181,800 |
| 2009/02/12 | 1,179.5 | 1,179.5 | 1,121.5 | 1,160 | +0.5 | ±0% | 292,200 |
| 2009/02/10 | 1,153 | 1,185 | 1,140 | 1,159.5 | +19.5 | +1.7% | 267,200 |
| 2009/02/09 | 1,232.5 | 1,240 | 1,110 | 1,140 | -110 | -8.8% | 640,600 |
| 2009/02/06 | 1,341 | 1,350 | 1,235 | 1,250 | -51 | -3.9% | 297,800 |
| 2009/02/05 | 1,345.5 | 1,377 | 1,300 | 1,301 | -34 | -2.5% | 262,200 |
| 2009/02/04 | 1,314 | 1,349.5 | 1,310 | 1,335 | +35 | +2.7% | 194,200 |
| 2009/02/03 | 1,269.5 | 1,320 | 1,265 | 1,300 | +23.5 | +1.8% | 99,600 |
| 2009/02/02 | 1,279.5 | 1,294 | 1,240 | 1,276.5 | +6 | +0.5% | 195,400 |
| 2009/01/30 | 1,223.5 | 1,282.5 | 1,207.5 | 1,270.5 | +46.5 | +3.8% | 467,200 |
| 2009/01/29 | 1,237.5 | 1,375.5 | 1,185.5 | 1,224 | +1 | +0.1% | 1,316,800 |
| 2009/01/28 | 1,269.5 | 1,269.5 | 1,219.5 | 1,223 | -34 | -2.7% | 334,800 |
| 2009/01/27 | 1,261 | 1,270 | 1,243 | 1,257 | -5 | -0.4% | 229,400 |
| 2009/01/26 | 1,290 | 1,301 | 1,247.5 | 1,262 | -83 | -6.2% | 300,800 |
| 2009/01/23 | 1,354.5 | 1,362 | 1,324.5 | 1,345 | -24.5 | -1.8% | 227,000 |
| 2009/01/22 | 1,369.5 | 1,394.5 | 1,355 | 1,369.5 | +14.5 | +1.1% | 315,200 |
| 2009/01/21 | 1,327 | 1,367.5 | 1,321.5 | 1,355 | +5 | +0.4% | 161,400 |
| 2009/01/20 | 1,342.5 | 1,358.5 | 1,342.5 | 1,350 | +4 | +0.3% | 115,000 |
| 2009/01/19 | 1,350 | 1,370 | 1,327 | 1,346 | -4 | -0.3% | 99,200 |
| 2009/01/16 | 1,300.5 | 1,365 | 1,299.5 | 1,350 | +50 | +3.8% | 151,800 |
| 2009/01/15 | 1,325 | 1,325 | 1,292 | 1,300 | -24 | -1.8% | 22,600 |
| 2009/01/14 | 1,275 | 1,324.5 | 1,275 | 1,324 | +31.5 | +2.4% | 36,400 |
| 2009/01/13 | 1,235.5 | 1,300 | 1,232.5 | 1,292.5 | +59.5 | +4.8% | 31,800 |
| 2009/01/09 | 1,267.5 | 1,267.5 | 1,210.5 | 1,233 | -12 | -1% | 25,000 |
| 2009/01/08 | 1,220 | 1,270 | 1,220 | 1,245 | +39.5 | +3.3% | 30,800 |
| 2009/01/07 | 1,226 | 1,237.5 | 1,205.5 | 1,205.5 | -12.5 | -1% | 36,400 |
| 2009/01/06 | 1,215 | 1,240 | 1,211 | 1,218 | +3 | +0.2% | 21,600 |
| 2009/01/05 | 1,210 | 1,220 | 1,200.5 | 1,215 | +25 | +2.1% | 9,000 |
| 2008/12/30 | 1,199 | 1,202.5 | 1,187.5 | 1,190 | -9 | -0.8% | 6,000 |
| 2008/12/29 | 1,210 | 1,210 | 1,177.5 | 1,199 | +29 | +2.5% | 18,200 |
| 2008/12/26 | 1,121.5 | 1,177 | 1,121.5 | 1,170 | +48.5 | +4.3% | 24,800 |
| 2008/12/25 | 1,115 | 1,132.5 | 1,100.5 | 1,121.5 | -6 | -0.5% | 15,000 |
| 2008/12/24 | 1,163 | 1,165 | 1,122.5 | 1,127.5 | -50.5 | -4.3% | 28,800 |
3951～
4000
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
