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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 820 | 825 | 742.5 | 742.5 | -150 | -16.8% | 446,800 |
| 2008/10/07 | 812.5 | 915 | 812.5 | 892.5 | -70 | -7.3% | 457,200 |
| 2008/10/06 | 1,095 | 1,115.5 | 935 | 962.5 | -172.5 | -15.2% | 244,800 |
| 2008/10/03 | 1,170 | 1,170.5 | 1,125 | 1,135 | -55 | -4.6% | 66,800 |
| 2008/10/02 | 1,190 | 1,194.5 | 1,165 | 1,190 | +12 | +1% | 114,000 |
| 2008/10/01 | 1,190 | 1,190 | 1,151 | 1,178 | +17.5 | +1.5% | 94,800 |
| 2008/09/30 | 1,095.5 | 1,175 | 1,090 | 1,160.5 | -14.5 | -1.2% | 131,000 |
| 2008/09/29 | 1,192.5 | 1,201.5 | 1,162.5 | 1,175 | +0.5 | ±0% | 131,000 |
| 2008/09/26 | 1,120 | 1,179.5 | 1,120 | 1,174.5 | +60 | +5.4% | 156,400 |
| 2008/09/25 | 1,114.5 | 1,135 | 1,109 | 1,114.5 | -9.5 | -0.8% | 88,000 |
| 2008/09/24 | 1,135 | 1,144 | 1,123.5 | 1,124 | -30.5 | -2.6% | 106,000 |
| 2008/09/22 | 1,190 | 1,191 | 1,145 | 1,154.5 | -8 | -0.7% | 121,000 |
| 2008/09/19 | 1,132 | 1,177 | 1,130.5 | 1,162.5 | +47.5 | +4.3% | 149,000 |
| 2008/09/18 | 1,152 | 1,159.5 | 1,090 | 1,115 | -37 | -3.2% | 153,600 |
| 2008/09/17 | 1,200 | 1,205.5 | 1,130 | 1,152 | -38 | -3.2% | 141,400 |
| 2008/09/16 | 1,014.5 | 1,299.5 | 1,014 | 1,190 | +75.5 | +6.8% | 550,400 |
| 2008/09/12 | 1,130 | 1,138.5 | 1,100 | 1,114.5 | -5.5 | -0.5% | 90,600 |
| 2008/09/11 | 1,150 | 1,165 | 1,120 | 1,120 | -45 | -3.9% | 102,400 |
| 2008/09/10 | 1,185 | 1,195 | 1,146 | 1,165 | -47.5 | -3.9% | 142,800 |
| 2008/09/09 | 1,257.5 | 1,257.5 | 1,191 | 1,212.5 | -32.5 | -2.6% | 74,800 |
| 2008/09/08 | 1,250.5 | 1,270 | 1,241 | 1,245 | +39 | +3.2% | 57,000 |
| 2008/09/05 | 1,175 | 1,239.5 | 1,155 | 1,206 | -41 | -3.3% | 102,400 |
| 2008/09/04 | 1,275 | 1,285 | 1,225 | 1,247 | -33 | -2.6% | 52,800 |
| 2008/09/03 | 1,281.5 | 1,330 | 1,277.5 | 1,280 | -25 | -1.9% | 117,800 |
| 2008/09/02 | 1,311 | 1,320 | 1,235 | 1,305 | -45 | -3.3% | 222,200 |
| 2008/09/01 | 1,375 | 1,405 | 1,325.5 | 1,350 | -45 | -3.2% | 167,600 |
| 2008/08/29 | 1,364 | 1,399.5 | 1,340 | 1,395 | +20 | +1.5% | 127,600 |
| 2008/08/28 | 1,372 | 1,395 | 1,365 | 1,375 | +2.5 | +0.2% | 89,600 |
| 2008/08/27 | 1,389.5 | 1,394 | 1,367.5 | 1,372.5 | +7.5 | +0.5% | 148,200 |
| 2008/08/26 | 1,326 | 1,372.5 | 1,326 | 1,365 | +50 | +3.8% | 100,400 |
| 2008/08/25 | 1,360 | 1,367.5 | 1,306 | 1,315 | -15 | -1.1% | 80,000 |
| 2008/08/22 | 1,343.5 | 1,347.5 | 1,260 | 1,330 | +4.5 | +0.3% | 80,000 |
| 2008/08/21 | 1,381.5 | 1,410 | 1,325.5 | 1,325.5 | -37.5 | -2.8% | 159,800 |
| 2008/08/20 | 1,319.5 | 1,395 | 1,319.5 | 1,363 | +46 | +3.5% | 333,600 |
| 2008/08/19 | 1,295 | 1,322.5 | 1,291 | 1,317 | +22 | +1.7% | 186,400 |
| 2008/08/18 | 1,242 | 1,300 | 1,235 | 1,295 | +70 | +5.7% | 196,600 |
| 2008/08/15 | 1,223.5 | 1,257.5 | 1,220.5 | 1,225 | -24 | -1.9% | 79,200 |
| 2008/08/14 | 1,204.5 | 1,259.5 | 1,184.5 | 1,249 | +53 | +4.4% | 160,400 |
| 2008/08/13 | 1,240 | 1,245 | 1,170 | 1,196 | -17.5 | -1.4% | 83,000 |
| 2008/08/12 | 1,208.5 | 1,245 | 1,182.5 | 1,213.5 | -33.5 | -2.7% | 127,800 |
| 2008/08/11 | 1,175 | 1,274 | 1,175 | 1,247 | +112 | +9.9% | 438,400 |
| 2008/08/08 | 1,049.5 | 1,148.5 | 1,042.5 | 1,135 | +72.5 | +6.8% | 129,600 |
| 2008/08/07 | 1,075 | 1,090 | 1,050 | 1,062.5 | -12.5 | -1.2% | 44,800 |
| 2008/08/06 | 1,055 | 1,087 | 1,025.5 | 1,075 | +60 | +5.9% | 113,600 |
| 2008/08/05 | 1,050 | 1,060 | 1,005.5 | 1,015 | -45 | -4.2% | 119,200 |
| 2008/08/04 | 1,099 | 1,099.5 | 1,037.5 | 1,060 | -25.5 | -2.3% | 79,200 |
| 2008/08/01 | 1,157.5 | 1,157.5 | 1,085.5 | 1,085.5 | -92 | -7.8% | 109,000 |
| 2008/07/31 | 1,198.5 | 1,199 | 1,150 | 1,177.5 | -5.5 | -0.5% | 50,400 |
| 2008/07/30 | 1,206 | 1,230 | 1,175.5 | 1,183 | -22.5 | -1.9% | 123,800 |
| 2008/07/29 | 1,212.5 | 1,214 | 1,200 | 1,205.5 | -17.5 | -1.4% | 135,800 |
4051～
4100
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
