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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,175 | 1,185 | 1,155.5 | 1,178 | +3 | +0.3% | 10,200 |
| 2008/12/19 | 1,195.5 | 1,199.5 | 1,152 | 1,175 | -17 | -1.4% | 9,200 |
| 2008/12/18 | 1,175 | 1,199.5 | 1,130.5 | 1,192 | +12.5 | +1.1% | 10,000 |
| 2008/12/17 | 1,250.5 | 1,255 | 1,156.5 | 1,179.5 | -51.5 | -4.2% | 16,600 |
| 2008/12/16 | 1,215 | 1,257.5 | 1,207.5 | 1,231 | +36 | +3% | 18,400 |
| 2008/12/15 | 1,235 | 1,235 | 1,195 | 1,195 | -55 | -4.4% | 1,200 |
| 2008/12/12 | 1,271.5 | 1,295 | 1,245 | 1,250 | -1.5 | -0.1% | 10,400 |
| 2008/12/11 | 1,296 | 1,325 | 1,249 | 1,251.5 | -101.5 | -7.5% | 375,800 |
| 2008/12/10 | 1,399.5 | 1,410 | 1,336.5 | 1,353 | -48.5 | -3.5% | 206,200 |
| 2008/12/09 | 1,396 | 1,430 | 1,370.5 | 1,401.5 | +12.5 | +0.9% | 296,800 |
| 2008/12/08 | 1,370.5 | 1,425 | 1,364 | 1,389 | +98.5 | +7.6% | 420,200 |
| 2008/12/05 | 1,258 | 1,345 | 1,251 | 1,290.5 | +12.5 | +1% | 186,600 |
| 2008/12/04 | 1,346.5 | 1,350 | 1,278 | 1,278 | -66.5 | -4.9% | 145,800 |
| 2008/12/03 | 1,300 | 1,345.5 | 1,274 | 1,344.5 | +64 | +5% | 321,600 |
| 2008/12/02 | 1,190 | 1,305 | 1,181 | 1,280.5 | +50.5 | +4.1% | 357,000 |
| 2008/12/01 | 1,252.5 | 1,260 | 1,221.5 | 1,230 | -18.5 | -1.5% | 136,000 |
| 2008/11/28 | 1,233 | 1,248.5 | 1,192.5 | 1,248.5 | +35.5 | +2.9% | 114,000 |
| 2008/11/27 | 1,250 | 1,259.5 | 1,211 | 1,213 | +18 | +1.5% | 122,200 |
| 2008/11/26 | 1,150 | 1,210 | 1,140 | 1,195 | +42 | +3.6% | 172,200 |
| 2008/11/25 | 1,230 | 1,272 | 1,151 | 1,153 | -60 | -4.9% | 262,600 |
| 2008/11/21 | 1,200 | 1,244 | 1,185 | 1,213 | -2 | -0.2% | 234,600 |
| 2008/11/20 | 1,223 | 1,247 | 1,186.5 | 1,215 | -28 | -2.3% | 215,400 |
| 2008/11/19 | 1,199.5 | 1,248.5 | 1,175 | 1,243 | +88 | +7.6% | 251,400 |
| 2008/11/18 | 1,205 | 1,210 | 1,125 | 1,155 | -35 | -2.9% | 155,000 |
| 2008/11/17 | 1,075 | 1,199 | 1,065 | 1,190 | +121 | +11.3% | 380,400 |
| 2008/11/14 | 1,063.5 | 1,074.5 | 1,045 | 1,069 | +62 | +6.2% | 147,600 |
| 2008/11/13 | 1,025 | 1,037.5 | 1,007 | 1,007 | -65.5 | -6.1% | 121,000 |
| 2008/11/12 | 1,065.5 | 1,081.5 | 1,045.5 | 1,072.5 | +13.5 | +1.3% | 150,200 |
| 2008/11/11 | 1,090 | 1,095 | 1,050 | 1,059 | -21 | -1.9% | 189,000 |
| 2008/11/10 | 1,115 | 1,140 | 1,060.5 | 1,080 | -15 | -1.4% | 225,200 |
| 2008/11/07 | 1,009 | 1,109.5 | 1,002.5 | 1,095 | +39.5 | +3.7% | 165,000 |
| 2008/11/06 | 1,027.5 | 1,080.5 | 1,025 | 1,055.5 | -52 | -4.7% | 214,400 |
| 2008/11/05 | 1,077.5 | 1,110 | 1,070 | 1,107.5 | +90 | +8.8% | 356,200 |
| 2008/11/04 | 964.5 | 1,022.5 | 962.5 | 1,017.5 | +77.5 | +8.2% | 232,400 |
| 2008/10/31 | 960 | 987.5 | 928.5 | 940 | -22.5 | -2.3% | 163,400 |
| 2008/10/30 | 985 | 997.5 | 940 | 962.5 | +7.5 | +0.8% | 207,200 |
| 2008/10/29 | 1,075.5 | 1,106 | 920 | 955 | -51 | -5.1% | 360,800 |
| 2008/10/28 | 875 | 1,020 | 803 | 1,006 | +105.5 | +11.7% | 310,800 |
| 2008/10/27 | 965 | 1,015 | 900.5 | 900.5 | -99.5 | -10% | 179,600 |
| 2008/10/24 | 1,045 | 1,045 | 952 | 1,000 | -45 | -4.3% | 273,000 |
| 2008/10/23 | 1,035 | 1,080 | 965 | 1,045 | -42 | -3.9% | 302,000 |
| 2008/10/22 | 1,135 | 1,147.5 | 1,055.5 | 1,087 | +29.5 | +2.8% | 528,200 |
| 2008/10/21 | 1,149.5 | 1,150 | 1,050 | 1,057.5 | -15 | -1.4% | 226,400 |
| 2008/10/20 | 1,004 | 1,080 | 1,004 | 1,072.5 | +72.5 | +7.3% | 326,000 |
| 2008/10/17 | 1,020 | 1,060 | 985 | 1,000 | +80 | +8.7% | 454,400 |
| 2008/10/16 | 880 | 999.5 | 865 | 920 | -5 | -0.5% | 658,800 |
| 2008/10/15 | 805 | 925 | 800 | 925 | +150 | +19.4% | 556,400 |
| 2008/10/14 | 775 | 775 | 775 | 775 | +100 | +14.8% | 33,600 |
| 2008/10/10 | 620 | 675 | 620 | 675 | -45 | -6.3% | 634,400 |
| 2008/10/09 | 692.5 | 781.5 | 681 | 720 | -22.5 | -3% | 718,800 |
4001～
4050
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
