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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,210 | 1,237.5 | 1,205 | 1,223 | +13 | +1.1% | 125,400 |
| 2008/07/25 | 1,150 | 1,210 | 1,137.5 | 1,210 | +23.5 | +2% | 159,400 |
| 2008/07/24 | 1,170 | 1,205 | 1,140 | 1,186.5 | +17 | +1.5% | 289,000 |
| 2008/07/23 | 1,130 | 1,180 | 1,070 | 1,169.5 | +94.5 | +8.8% | 389,000 |
| 2008/07/22 | 1,130 | 1,131 | 1,000.5 | 1,075 | -80 | -6.9% | 387,200 |
| 2008/07/18 | 1,200 | 1,210 | 1,130 | 1,155 | -25 | -2.1% | 150,200 |
| 2008/07/17 | 1,115 | 1,185 | 1,105 | 1,180 | +85 | +7.8% | 284,200 |
| 2008/07/16 | 1,120 | 1,120 | 1,075 | 1,095 | -40 | -3.5% | 136,600 |
| 2008/07/15 | 1,100 | 1,150 | 1,090 | 1,135 | +20 | +1.8% | 180,800 |
| 2008/07/14 | 1,150 | 1,165 | 1,115 | 1,115 | -65 | -5.5% | 272,000 |
| 2008/07/11 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 80,800 |
| 2008/07/10 | 1,210 | 1,220 | 1,185 | 1,190 | -50 | -4% | 172,000 |
| 2008/07/09 | 1,300 | 1,335 | 1,215 | 1,240 | -50 | -3.9% | 275,200 |
| 2008/07/08 | 1,320 | 1,330 | 1,230 | 1,290 | -50 | -3.7% | 143,800 |
| 2008/07/07 | 1,290 | 1,345 | 1,280 | 1,340 | +35 | +2.7% | 123,200 |
| 2008/07/04 | 1,270 | 1,310 | 1,270 | 1,305 | +40 | +3.2% | 236,400 |
| 2008/07/03 | 1,190 | 1,275 | 1,185 | 1,265 | +55 | +4.5% | 310,000 |
| 2008/07/02 | 1,160 | 1,230 | 1,145 | 1,210 | +70 | +6.1% | 427,600 |
| 2008/07/01 | 1,100 | 1,160 | 1,045 | 1,140 | +40 | +3.6% | 507,400 |
| 2008/06/30 | 1,120 | 1,140 | 1,100 | 1,100 | -60 | -5.2% | 217,800 |
| 2008/06/27 | 1,115 | 1,165 | 1,100 | 1,160 | -35 | -2.9% | 403,000 |
| 2008/06/26 | 1,260 | 1,280 | 1,190 | 1,195 | -65 | -5.2% | 150,600 |
| 2008/06/25 | 1,295 | 1,300 | 1,255 | 1,260 | -40 | -3.1% | 105,400 |
| 2008/06/24 | 1,315 | 1,315 | 1,295 | 1,300 | -20 | -1.5% | 125,800 |
| 2008/06/23 | 1,300 | 1,330 | 1,290 | 1,320 | ±0 | ±0% | 117,200 |
| 2008/06/20 | 1,325 | 1,335 | 1,305 | 1,320 | -15 | -1.1% | 86,600 |
| 2008/06/19 | 1,370 | 1,370 | 1,330 | 1,335 | -45 | -3.3% | 163,600 |
| 2008/06/18 | 1,355 | 1,395 | 1,355 | 1,380 | +25 | +1.8% | 224,000 |
| 2008/06/17 | 1,330 | 1,360 | 1,320 | 1,355 | +35 | +2.7% | 245,800 |
| 2008/06/16 | 1,300 | 1,330 | 1,300 | 1,320 | +5 | +0.4% | 132,200 |
| 2008/06/13 | 1,300 | 1,315 | 1,290 | 1,315 | +5 | +0.4% | 75,200 |
| 2008/06/12 | 1,305 | 1,320 | 1,280 | 1,310 | -15 | -1.1% | 146,200 |
| 2008/06/11 | 1,360 | 1,360 | 1,300 | 1,325 | -20 | -1.5% | 123,600 |
| 2008/06/10 | 1,410 | 1,415 | 1,345 | 1,345 | -60 | -4.3% | 246,800 |
| 2008/06/09 | 1,325 | 1,410 | 1,325 | 1,405 | +15 | +1.1% | 216,600 |
| 2008/06/06 | 1,395 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 190,400 |
| 2008/06/05 | 1,435 | 1,435 | 1,380 | 1,380 | -55 | -3.8% | 373,600 |
| 2008/06/04 | 1,400 | 1,435 | 1,390 | 1,435 | +55 | +4% | 667,800 |
| 2008/06/03 | 1,380 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 476,000 |
| 2008/06/02 | 1,345 | 1,390 | 1,325 | 1,390 | +50 | +3.7% | 502,000 |
| 2008/05/30 | 1,300 | 1,340 | 1,285 | 1,340 | +30 | +2.3% | 214,200 |
| 2008/05/29 | 1,305 | 1,315 | 1,285 | 1,310 | +5 | +0.4% | 178,600 |
| 2008/05/28 | 1,345 | 1,345 | 1,300 | 1,305 | -30 | -2.2% | 204,600 |
| 2008/05/27 | 1,365 | 1,375 | 1,330 | 1,335 | -35 | -2.6% | 285,600 |
| 2008/05/26 | 1,325 | 1,375 | 1,320 | 1,370 | +50 | +3.8% | 494,200 |
| 2008/05/23 | 1,340 | 1,345 | 1,320 | 1,320 | -10 | -0.8% | 216,600 |
| 2008/05/22 | 1,310 | 1,340 | 1,305 | 1,330 | +15 | +1.1% | 219,000 |
| 2008/05/21 | 1,325 | 1,345 | 1,305 | 1,315 | -20 | -1.5% | 275,200 |
| 2008/05/20 | 1,300 | 1,345 | 1,295 | 1,335 | +40 | +3.1% | 266,200 |
| 2008/05/19 | 1,335 | 1,335 | 1,290 | 1,295 | -40 | -3% | 328,600 |
4101～
4150
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
