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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 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 |
| 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 |
4051～
4100
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 | 111,900円 | +28.0% | +31.2% | 1.70% | 17.67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 | 111,700円 | +8.1% | +6.5% | 3.31% | 8.99倍 | 3.59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 | 107,800円 | +3.0% | +2.4% | 3.99% | 13.71倍 | 2.26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 | 76,200円 | +3.8% | -1.7% | 1.31% | 19.34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
