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 |
|---|---|---|---|---|---|---|---|
| 2008/05/02 | 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 |
| 2008/04/04 | 1,545 | 1,635 | 1,530 | 1,620 | +95 | +6.2% | 873,200 |
| 2008/04/03 | 1,545 | 1,545 | 1,500 | 1,525 | -5 | -0.3% | 249,000 |
| 2008/04/02 | 1,555 | 1,565 | 1,515 | 1,530 | +25 | +1.7% | 378,200 |
| 2008/04/01 | 1,530 | 1,550 | 1,490 | 1,505 | -10 | -0.7% | 447,800 |
| 2008/03/31 | 1,485 | 1,535 | 1,465 | 1,515 | +10 | +0.7% | 564,800 |
| 2008/03/28 | 1,545 | 1,595 | 1,485 | 1,505 | -45 | -2.9% | 700,600 |
| 2008/03/27 | 1,635 | 1,650 | 1,505 | 1,550 | -85 | -5.2% | 644,400 |
| 2008/03/26 | 1,585 | 1,650 | 1,555 | 1,635 | +60 | +3.8% | 907,200 |
| 2008/03/25 | 1,550 | 1,625 | 1,530 | 1,575 | +65 | +4.3% | 904,800 |
| 2008/03/24 | 1,545 | 1,590 | 1,495 | 1,510 | -25 | -1.6% | 549,600 |
| 2008/03/21 | 1,435 | 1,545 | 1,425 | 1,535 | +125 | +8.9% | 977,600 |
| 2008/03/19 | 1,340 | 1,435 | 1,335 | 1,410 | +110 | +8.5% | 565,400 |
| 2008/03/18 | 1,320 | 1,350 | 1,280 | 1,300 | ±0 | ±0% | 260,400 |
| 2008/03/17 | 1,310 | 1,345 | 1,255 | 1,300 | -40 | -3% | 248,200 |
| 2008/03/14 | 1,405 | 1,405 | 1,300 | 1,340 | -65 | -4.6% | 190,800 |
| 2008/03/13 | 1,390 | 1,425 | 1,345 | 1,405 | +5 | +0.4% | 286,400 |
| 2008/03/12 | 1,480 | 1,480 | 1,385 | 1,400 | ±0 | ±0% | 379,400 |
| 2008/03/11 | 1,305 | 1,425 | 1,290 | 1,400 | +30 | +2.2% | 584,400 |
| 2008/03/10 | 1,440 | 1,470 | 1,345 | 1,370 | -125 | -8.4% | 538,800 |
| 2008/03/07 | 1,510 | 1,550 | 1,475 | 1,495 | -75 | -4.8% | 838,400 |
| 2008/03/06 | 1,435 | 1,585 | 1,425 | 1,570 | +150 | +10.6% | 871,200 |
| 2008/03/05 | 1,445 | 1,480 | 1,405 | 1,420 | -40 | -2.7% | 330,600 |
| 2008/03/04 | 1,470 | 1,470 | 1,390 | 1,460 | +30 | +2.1% | 524,400 |
| 2008/03/03 | 1,420 | 1,445 | 1,385 | 1,430 | -30 | -2.1% | 324,800 |
| 2008/02/29 | 1,490 | 1,510 | 1,440 | 1,460 | -30 | -2% | 464,200 |
| 2008/02/28 | 1,450 | 1,525 | 1,435 | 1,490 | +45 | +3.1% | 773,600 |
| 2008/02/27 | 1,440 | 1,465 | 1,425 | 1,445 | +5 | +0.3% | 489,600 |
| 2008/02/26 | 1,530 | 1,535 | 1,420 | 1,440 | -65 | -4.3% | 1,078,400 |
| 2008/02/25 | 1,450 | 1,535 | 1,430 | 1,505 | +85 | +6% | 1,974,000 |
| 2008/02/22 | 1,365 | 1,425 | 1,365 | 1,420 | +35 | +2.5% | 685,600 |
| 2008/02/21 | 1,395 | 1,425 | 1,355 | 1,385 | +50 | +3.7% | 872,000 |
4201～
4250
件表示中 / 4943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 | 24,700円 | +10.7% | -19.5% | 0.00% | 59.52倍 | 2.83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 |
| ライトアップ | 253,500円 | +12.4% | +1.8% | 0.79% | 25.32倍 | 4.16倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ブロメディア | 185,500円 | +5.6% | +53.0% | 2.70% | 15.55倍 | 2.85倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| アドウェイズ | 33,100円 | -7.8% | -66.2% | 1.92% | 649.02倍 | 0.96倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 55,100円 | +12.6% | +19.4% | 1.81% | 11.16倍 | 4.17倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
