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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 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 |
| 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 |
4001～
4050
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 | 24,400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 |
| プログリット | 112,200円 | +28.0% | +31.2% | 1.69% | 17.71倍 | 6.20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 | 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 |
| ＩＲＪ ＨＤ | 76,300円 | +3.8% | -1.7% | 1.31% | 19.37倍 | 2.41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
