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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 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 |
| 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 |
4151～
4200
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 | 107,600円 | +3.0% | +2.4% | 4.00% | 13.68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
