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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 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 |
| 2008/02/20 | 1,380 | 1,435 | 1,330 | 1,335 | -60 | -4.3% | 1,133,400 |
| 2008/02/19 | 1,320 | 1,400 | 1,310 | 1,395 | +95 | +7.3% | 1,825,600 |
| 2008/02/18 | 1,295 | 1,350 | 1,265 | 1,300 | +15 | +1.2% | 841,000 |
| 2008/02/15 | 1,180 | 1,290 | 1,180 | 1,285 | +85 | +7.1% | 766,200 |
| 2008/02/14 | 1,200 | 1,215 | 1,150 | 1,200 | +20 | +1.7% | 427,200 |
| 2008/02/13 | 1,255 | 1,260 | 1,160 | 1,180 | -55 | -4.5% | 497,000 |
| 2008/02/12 | 1,330 | 1,335 | 1,220 | 1,235 | +45 | +3.8% | 967,000 |
| 2008/02/08 | 1,300 | 1,315 | 1,130 | 1,190 | -90 | -7% | 526,400 |
| 2008/02/07 | 1,355 | 1,360 | 1,260 | 1,280 | -65 | -4.8% | 434,200 |
| 2008/02/06 | 1,275 | 1,350 | 1,255 | 1,345 | +30 | +2.3% | 487,600 |
| 2008/02/05 | 1,315 | 1,370 | 1,300 | 1,315 | +5 | +0.4% | 482,000 |
| 2008/02/04 | 1,335 | 1,360 | 1,305 | 1,310 | +40 | +3.1% | 704,200 |
| 2008/02/01 | 1,235 | 1,300 | 1,210 | 1,270 | +65 | +5.4% | 575,600 |
| 2008/01/31 | 1,240 | 1,240 | 1,205 | 1,205 | -30 | -2.4% | 167,000 |
| 2008/01/30 | 1,250 | 1,280 | 1,205 | 1,235 | ±0 | ±0% | 469,200 |
| 2008/01/29 | 1,235 | 1,270 | 1,205 | 1,235 | +25 | +2.1% | 422,800 |
| 2008/01/28 | 1,170 | 1,240 | 1,170 | 1,210 | +20 | +1.7% | 385,200 |
| 2008/01/25 | 1,250 | 1,265 | 1,175 | 1,190 | -10 | -0.8% | 664,600 |
| 2008/01/24 | 1,150 | 1,215 | 1,140 | 1,200 | +110 | +10.1% | 670,200 |
| 2008/01/23 | 1,100 | 1,125 | 1,025 | 1,090 | +115 | +11.8% | 528,600 |
| 2008/01/22 | 1,065 | 1,105 | 965 | 975 | -140 | -12.6% | 475,000 |
| 2008/01/21 | 1,085 | 1,185 | 1,080 | 1,115 | +10 | +0.9% | 631,200 |
| 2008/01/18 | 910 | 1,105 | 910 | 1,105 | +150 | +15.7% | 700,600 |
| 2008/01/17 | 960 | 1,000 | 895 | 955 | +20 | +2.1% | 531,400 |
| 2008/01/16 | 875 | 1,015 | 810 | 935 | +45 | +5.1% | 949,600 |
| 2008/01/15 | 1,040 | 1,055 | 885 | 890 | -145 | -14% | 463,600 |
| 2008/01/11 | 1,125 | 1,135 | 1,025 | 1,035 | -70 | -6.3% | 187,400 |
| 2008/01/10 | 1,145 | 1,160 | 1,085 | 1,105 | ±0 | ±0% | 211,600 |
| 2008/01/09 | 1,040 | 1,125 | 1,020 | 1,105 | +35 | +3.3% | 275,200 |
| 2008/01/08 | 1,055 | 1,090 | 1,035 | 1,070 | +15 | +1.4% | 194,200 |
| 2008/01/07 | 1,040 | 1,100 | 1,015 | 1,055 | +15 | +1.4% | 228,800 |
| 2008/01/04 | 1,115 | 1,140 | 1,040 | 1,040 | -110 | -9.6% | 229,600 |
| 2007/12/28 | 1,155 | 1,220 | 1,140 | 1,150 | -45 | -3.8% | 177,600 |
| 2007/12/27 | 1,225 | 1,230 | 1,180 | 1,195 | -45 | -3.6% | 281,600 |
| 2007/12/26 | 1,150 | 1,240 | 1,135 | 1,240 | +80 | +6.9% | 471,000 |
| 2007/12/25 | 1,180 | 1,195 | 1,115 | 1,160 | ±0 | ±0% | 272,400 |
| 2007/12/21 | 1,090 | 1,175 | 1,055 | 1,160 | +85 | +7.9% | 347,200 |
| 2007/12/20 | 1,140 | 1,180 | 1,070 | 1,075 | -60 | -5.3% | 331,200 |
| 2007/12/19 | 1,180 | 1,210 | 1,115 | 1,135 | -60 | -5% | 257,600 |
| 2007/12/18 | 1,100 | 1,210 | 1,040 | 1,195 | +85 | +7.7% | 699,400 |
| 2007/12/17 | 1,245 | 1,300 | 1,100 | 1,110 | -115 | -9.4% | 930,400 |
| 2007/12/14 | 1,280 | 1,330 | 1,200 | 1,225 | -55 | -4.3% | 475,400 |
4201～
4250
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
