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 |
|---|---|---|---|---|---|---|---|
| 2006/04/19 | 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 |
| 2006/03/24 | 1,615 | 1,615 | 1,580 | 1,590 | -20 | -1.2% | 172,000 |
| 2006/03/23 | 1,625 | 1,635 | 1,600 | 1,610 | -10 | -0.6% | 155,400 |
| 2006/03/22 | 1,650 | 1,650 | 1,615 | 1,620 | -20 | -1.2% | 84,000 |
| 2006/03/20 | 1,640 | 1,660 | 1,635 | 1,640 | -10 | -0.6% | 112,000 |
| 2006/03/17 | 1,620 | 1,650 | 1,610 | 1,650 | +25 | +1.5% | 60,000 |
| 2006/03/16 | 1,650 | 1,655 | 1,600 | 1,625 | -30 | -1.8% | 144,600 |
| 2006/03/15 | 1,695 | 1,705 | 1,650 | 1,655 | -20 | -1.2% | 132,000 |
| 2006/03/14 | 1,745 | 1,745 | 1,660 | 1,675 | -50 | -2.9% | 293,600 |
| 2006/03/13 | 1,740 | 1,770 | 1,705 | 1,725 | +20 | +1.2% | 245,400 |
| 2006/03/10 | 1,680 | 1,715 | 1,675 | 1,705 | +35 | +2.1% | 227,400 |
| 2006/03/09 | 1,645 | 1,710 | 1,630 | 1,670 | +30 | +1.8% | 248,000 |
| 2006/03/08 | 1,610 | 1,645 | 1,600 | 1,640 | +30 | +1.9% | 120,400 |
| 2006/03/07 | 1,610 | 1,625 | 1,595 | 1,610 | -45 | -2.7% | 157,200 |
| 2006/03/06 | 1,545 | 1,680 | 1,515 | 1,655 | +110 | +7.1% | 277,000 |
| 2006/03/03 | 1,600 | 1,605 | 1,530 | 1,545 | -70 | -4.3% | 280,800 |
| 2006/03/02 | 1,645 | 1,670 | 1,605 | 1,615 | -30 | -1.8% | 81,200 |
| 2006/03/01 | 1,635 | 1,660 | 1,600 | 1,645 | -40 | -2.4% | 225,200 |
| 2006/02/28 | 1,740 | 1,750 | 1,635 | 1,685 | -50 | -2.9% | 187,000 |
| 2006/02/27 | 1,795 | 1,835 | 1,725 | 1,735 | -30 | -1.7% | 397,000 |
| 2006/02/24 | 1,660 | 1,765 | 1,635 | 1,765 | +100 | +6% | 655,200 |
| 2006/02/23 | 1,650 | 1,695 | 1,610 | 1,665 | +70 | +4.4% | 355,600 |
| 2006/02/22 | 1,575 | 1,665 | 1,555 | 1,595 | -30 | -1.8% | 306,200 |
| 2006/02/21 | 1,435 | 1,625 | 1,435 | 1,625 | +200 | +14% | 464,200 |
| 2006/02/20 | 1,515 | 1,575 | 1,425 | 1,425 | -130 | -8.4% | 406,400 |
| 2006/02/17 | 1,670 | 1,700 | 1,540 | 1,555 | -135 | -8% | 273,000 |
| 2006/02/16 | 1,700 | 1,750 | 1,655 | 1,690 | -85 | -4.8% | 215,400 |
| 2006/02/15 | 1,840 | 1,865 | 1,755 | 1,775 | -65 | -3.5% | 212,000 |
| 2006/02/14 | 1,650 | 1,840 | 1,520 | 1,840 | +175 | +10.5% | 680,400 |
| 2006/02/13 | 1,925 | 1,940 | 1,665 | 1,665 | -185 | -10% | 663,200 |
| 2006/02/10 | 1,935 | 1,935 | 1,805 | 1,850 | -85 | -4.4% | 296,600 |
| 2006/02/09 | 2,000 | 2,000 | 1,905 | 1,935 | -30 | -1.5% | 168,800 |
| 2006/02/08 | 2,025 | 2,030 | 1,945 | 1,965 | -55 | -2.7% | 237,200 |
4701～
4750
件表示中 / 4942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 |
| ブロメディア | 188,000円 | +5.6% | +53.0% | 2.66% | 15.76倍 | 2.89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 |
| ＦフォースＧ | 56,900円 | +12.6% | +19.4% | 1.76% | 11.87倍 | 4.43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 |
| ＨＡＮＡＴＯＵＲ | 109,700円 | +8.1% | +6.5% | 3.37% | 8.83倍 | 3.96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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
