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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 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 |
| 2008/05/16 | 1,375 | 1,375 | 1,310 | 1,335 | -45 | -3.3% | 512,600 |
| 2008/05/15 | 1,405 | 1,405 | 1,360 | 1,380 | -25 | -1.8% | 350,200 |
| 2008/05/14 | 1,370 | 1,410 | 1,355 | 1,405 | +40 | +2.9% | 298,600 |
| 2008/05/13 | 1,430 | 1,435 | 1,355 | 1,365 | -65 | -4.5% | 616,600 |
| 2008/05/12 | 1,465 | 1,480 | 1,415 | 1,430 | -65 | -4.3% | 513,200 |
| 2008/05/09 | 1,475 | 1,495 | 1,430 | 1,495 | +30 | +2% | 675,600 |
| 2008/05/08 | 1,380 | 1,465 | 1,375 | 1,465 | +90 | +6.5% | 589,600 |
| 2008/05/07 | 1,395 | 1,410 | 1,355 | 1,375 | -5 | -0.4% | 342,200 |
| 2008/05/02 | 1,325 | 1,390 | 1,300 | 1,380 | +60 | +4.5% | 470,000 |
| 2008/05/01 | 1,390 | 1,420 | 1,285 | 1,320 | -55 | -4% | 621,800 |
| 2008/04/30 | 1,385 | 1,405 | 1,360 | 1,375 | +10 | +0.7% | 480,800 |
| 2008/04/28 | 1,465 | 1,465 | 1,355 | 1,365 | -90 | -6.2% | 600,000 |
| 2008/04/25 | 1,480 | 1,525 | 1,445 | 1,455 | -15 | -1% | 625,400 |
| 2008/04/24 | 1,540 | 1,545 | 1,455 | 1,470 | -60 | -3.9% | 575,200 |
| 2008/04/23 | 1,525 | 1,555 | 1,520 | 1,530 | -15 | -1% | 299,400 |
| 2008/04/22 | 1,565 | 1,575 | 1,535 | 1,545 | -25 | -1.6% | 219,000 |
| 2008/04/21 | 1,625 | 1,630 | 1,540 | 1,570 | -20 | -1.3% | 438,600 |
| 2008/04/18 | 1,555 | 1,590 | 1,545 | 1,590 | +50 | +3.2% | 292,600 |
| 2008/04/17 | 1,570 | 1,595 | 1,535 | 1,540 | -20 | -1.3% | 371,200 |
| 2008/04/16 | 1,545 | 1,560 | 1,515 | 1,560 | +40 | +2.6% | 227,200 |
| 2008/04/15 | 1,560 | 1,565 | 1,520 | 1,520 | -25 | -1.6% | 252,800 |
| 2008/04/14 | 1,495 | 1,550 | 1,480 | 1,545 | +50 | +3.3% | 299,600 |
| 2008/04/11 | 1,535 | 1,545 | 1,490 | 1,495 | -20 | -1.3% | 288,800 |
| 2008/04/10 | 1,480 | 1,535 | 1,480 | 1,515 | +10 | +0.7% | 175,000 |
| 2008/04/09 | 1,550 | 1,565 | 1,495 | 1,505 | -45 | -2.9% | 296,800 |
| 2008/04/08 | 1,610 | 1,670 | 1,505 | 1,550 | -50 | -3.1% | 796,400 |
| 2008/04/07 | 1,620 | 1,625 | 1,570 | 1,600 | -20 | -1.2% | 472,800 |
4201～
4250
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 | 24,500円 | +10.7% | -19.5% | 0.00% | 59.04倍 | 2.81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 | 111,800円 | +28.0% | +31.2% | 1.70% | 17.65倍 | 6.18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 | 111,200円 | +8.1% | +6.5% | 3.33% | 8.95倍 | 3.57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 | 108,700円 | +3.0% | +2.4% | 3.96% | 13.82倍 | 2.28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 | 77,500円 | +3.8% | -1.7% | 1.29% | 19.67倍 | 2.45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
