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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 980 | 1,020 | 950 | 960 | -20 | -2% | 341,800 |
| 2006/06/06 | 975 | 1,030 | 950 | 980 | -30 | -3% | 528,800 |
| 2006/06/05 | 955 | 1,025 | 930 | 1,010 | +70 | +7.4% | 917,000 |
| 2006/06/02 | 880 | 945 | 765 | 940 | +25 | +2.7% | 1,326,800 |
| 2006/06/01 | 1,050 | 1,055 | 910 | 915 | -110 | -10.7% | 678,000 |
| 2006/05/31 | 1,010 | 1,060 | 995 | 1,025 | -35 | -3.3% | 307,200 |
| 2006/05/30 | 1,085 | 1,095 | 1,050 | 1,060 | -50 | -4.5% | 291,600 |
| 2006/05/29 | 1,200 | 1,215 | 1,110 | 1,110 | -95 | -7.9% | 204,200 |
| 2006/05/26 | 1,245 | 1,275 | 1,185 | 1,205 | -25 | -2% | 182,600 |
| 2006/05/25 | 1,255 | 1,255 | 1,225 | 1,230 | -35 | -2.8% | 67,200 |
| 2006/05/24 | 1,275 | 1,275 | 1,205 | 1,265 | +15 | +1.2% | 185,400 |
| 2006/05/23 | 1,245 | 1,260 | 1,230 | 1,250 | -30 | -2.3% | 166,800 |
| 2006/05/22 | 1,345 | 1,370 | 1,255 | 1,280 | -70 | -5.2% | 308,800 |
| 2006/05/19 | 1,250 | 1,350 | 1,235 | 1,350 | +75 | +5.9% | 219,000 |
| 2006/05/18 | 1,230 | 1,300 | 1,225 | 1,275 | -40 | -3% | 137,800 |
| 2006/05/17 | 1,270 | 1,315 | 1,180 | 1,315 | +45 | +3.5% | 357,600 |
| 2006/05/16 | 1,430 | 1,440 | 1,255 | 1,270 | -175 | -12.1% | 399,800 |
| 2006/05/15 | 1,455 | 1,465 | 1,445 | 1,445 | -20 | -1.4% | 84,400 |
| 2006/05/12 | 1,455 | 1,490 | 1,430 | 1,465 | -10 | -0.7% | 135,200 |
| 2006/05/11 | 1,495 | 1,505 | 1,465 | 1,475 | -20 | -1.3% | 109,600 |
| 2006/05/10 | 1,525 | 1,525 | 1,485 | 1,495 | -25 | -1.6% | 121,400 |
| 2006/05/09 | 1,545 | 1,545 | 1,515 | 1,520 | -5 | -0.3% | 85,000 |
| 2006/05/08 | 1,525 | 1,540 | 1,515 | 1,525 | +15 | +1% | 97,800 |
| 2006/05/02 | 1,510 | 1,515 | 1,500 | 1,510 | -5 | -0.3% | 83,800 |
| 2006/05/01 | 1,525 | 1,530 | 1,500 | 1,515 | +15 | +1% | 84,600 |
| 2006/04/28 | 1,510 | 1,515 | 1,485 | 1,500 | -10 | -0.7% | 136,200 |
| 2006/04/27 | 1,540 | 1,545 | 1,510 | 1,510 | -40 | -2.6% | 110,800 |
| 2006/04/26 | 1,575 | 1,575 | 1,530 | 1,550 | -20 | -1.3% | 94,400 |
| 2006/04/25 | 1,505 | 1,585 | 1,495 | 1,570 | +65 | +4.3% | 177,600 |
| 2006/04/24 | 1,475 | 1,540 | 1,450 | 1,505 | +5 | +0.3% | 241,800 |
| 2006/04/21 | 1,545 | 1,560 | 1,500 | 1,500 | -65 | -4.2% | 354,400 |
| 2006/04/20 | 1,595 | 1,600 | 1,560 | 1,565 | -35 | -2.2% | 221,800 |
| 2006/04/19 | 1,640 | 1,670 | 1,595 | 1,600 | -30 | -1.8% | 218,400 |
| 2006/04/18 | 1,580 | 1,635 | 1,565 | 1,630 | +40 | +2.5% | 186,200 |
| 2006/04/17 | 1,695 | 1,695 | 1,575 | 1,590 | -105 | -6.2% | 405,200 |
| 2006/04/14 | 1,730 | 1,730 | 1,690 | 1,695 | -35 | -2% | 179,200 |
| 2006/04/13 | 1,740 | 1,745 | 1,695 | 1,730 | +5 | +0.3% | 255,400 |
| 2006/04/12 | 1,705 | 1,735 | 1,700 | 1,725 | ±0 | ±0% | 124,000 |
| 2006/04/11 | 1,730 | 1,740 | 1,690 | 1,725 | -5 | -0.3% | 129,800 |
| 2006/04/10 | 1,745 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 153,800 |
| 2006/04/07 | 1,745 | 1,750 | 1,705 | 1,750 | +15 | +0.9% | 246,400 |
| 2006/04/06 | 1,765 | 1,765 | 1,710 | 1,735 | +15 | +0.9% | 376,600 |
| 2006/04/05 | 1,780 | 1,790 | 1,700 | 1,720 | -55 | -3.1% | 467,800 |
| 2006/04/04 | 1,765 | 1,825 | 1,725 | 1,775 | +10 | +0.6% | 1,241,800 |
| 2006/04/03 | 1,700 | 1,780 | 1,680 | 1,765 | +115 | +7% | 928,400 |
| 2006/03/31 | 1,630 | 1,650 | 1,615 | 1,650 | +30 | +1.9% | 214,400 |
| 2006/03/30 | 1,660 | 1,665 | 1,620 | 1,620 | ±0 | ±0% | 391,200 |
| 2006/03/29 | 1,615 | 1,645 | 1,570 | 1,620 | +25 | +1.6% | 335,800 |
| 2006/03/28 | 1,560 | 1,605 | 1,540 | 1,595 | +25 | +1.6% | 147,600 |
| 2006/03/27 | 1,600 | 1,600 | 1,550 | 1,570 | -20 | -1.3% | 152,600 |
4701～
4750
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
