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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,960 | 2,030 | 1,955 | 2,000 | +45 | +2.3% | 507,200 |
| 2005/12/05 | 2,020 | 2,040 | 1,955 | 1,955 | -60 | -3% | 415,200 |
| 2005/12/02 | 2,045 | 2,070 | 2,000 | 2,015 | -5 | -0.2% | 377,400 |
| 2005/12/01 | 1,990 | 2,095 | 1,985 | 2,020 | +40 | +2% | 1,218,400 |
| 2005/11/30 | 2,000 | 2,015 | 1,940 | 1,980 | ±0 | ±0% | 606,200 |
| 2005/11/29 | 1,850 | 2,030 | 1,840 | 1,980 | +150 | +8.2% | 2,451,000 |
| 2005/11/28 | 1,855 | 1,895 | 1,805 | 1,830 | -20 | -1.1% | 353,400 |
| 2005/11/25 | 1,910 | 1,940 | 1,850 | 1,850 | -60 | -3.1% | 1,220,600 |
| 2005/11/24 | 1,750 | 1,920 | 1,720 | 1,910 | +175 | +10.1% | 1,772,200 |
| 2005/11/22 | 1,670 | 1,745 | 1,655 | 1,735 | +90 | +5.5% | 780,400 |
| 2005/11/21 | 1,660 | 1,680 | 1,635 | 1,645 | +10 | +0.6% | 169,200 |
| 2005/11/18 | 1,700 | 1,710 | 1,630 | 1,635 | -55 | -3.3% | 255,400 |
| 2005/11/17 | 1,680 | 1,740 | 1,620 | 1,690 | +15 | +0.9% | 672,800 |
| 2005/11/16 | 1,555 | 1,700 | 1,550 | 1,675 | +125 | +8.1% | 769,000 |
| 2005/11/15 | 1,540 | 1,575 | 1,540 | 1,550 | +10 | +0.6% | 163,400 |
| 2005/11/14 | 1,545 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 132,800 |
| 2005/11/11 | 1,540 | 1,575 | 1,525 | 1,530 | -5 | -0.3% | 277,800 |
| 2005/11/10 | 1,545 | 1,545 | 1,520 | 1,535 | -15 | -1% | 123,200 |
| 2005/11/09 | 1,575 | 1,595 | 1,540 | 1,550 | -15 | -1% | 202,200 |
| 2005/11/08 | 1,525 | 1,605 | 1,500 | 1,565 | +30 | +2% | 240,400 |
| 2005/11/07 | 1,555 | 1,570 | 1,525 | 1,535 | -50 | -3.2% | 262,400 |
| 2005/11/04 | 1,585 | 1,595 | 1,560 | 1,585 | -20 | -1.2% | 162,200 |
| 2005/11/02 | 1,600 | 1,615 | 1,580 | 1,605 | -20 | -1.2% | 105,600 |
| 2005/11/01 | 1,625 | 1,630 | 1,600 | 1,625 | -5 | -0.3% | 69,800 |
| 2005/10/31 | 1,635 | 1,635 | 1,615 | 1,630 | -5 | -0.3% | 77,200 |
| 2005/10/28 | 1,670 | 1,670 | 1,630 | 1,635 | -50 | -3% | 94,800 |
| 2005/10/27 | 1,715 | 1,720 | 1,625 | 1,685 | -35 | -2% | 171,600 |
| 2005/10/26 | 1,760 | 1,765 | 1,705 | 1,720 | -40 | -2.3% | 249,600 |
| 2005/10/25 | 1,655 | 1,760 | 1,655 | 1,760 | +155 | +9.7% | 453,800 |
| 2005/10/24 | 1,620 | 1,625 | 1,600 | 1,605 | +10 | +0.6% | 89,000 |
| 2005/10/21 | 1,540 | 1,595 | 1,520 | 1,595 | +40 | +2.6% | 100,000 |
| 2005/10/20 | 1,600 | 1,600 | 1,550 | 1,555 | -55 | -3.4% | 140,800 |
| 2005/10/19 | 1,640 | 1,645 | 1,600 | 1,610 | -30 | -1.8% | 102,200 |
| 2005/10/18 | 1,635 | 1,660 | 1,635 | 1,640 | -5 | -0.3% | 188,400 |
| 2005/10/17 | 1,715 | 1,715 | 1,635 | 1,645 | -65 | -3.8% | 189,800 |
| 2005/10/14 | 1,715 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 105,200 |
| 2005/10/13 | 1,705 | 1,740 | 1,700 | 1,720 | +20 | +1.2% | 156,400 |
| 2005/10/12 | 1,750 | 1,770 | 1,695 | 1,700 | -45 | -2.6% | 363,000 |
| 2005/10/11 | 1,700 | 1,750 | 1,670 | 1,745 | +125 | +7.7% | 332,800 |
| 2005/10/07 | 1,655 | 1,655 | 1,605 | 1,620 | -35 | -2.1% | 228,600 |
| 2005/10/06 | 1,700 | 1,790 | 1,610 | 1,655 | -30 | -1.8% | 340,800 |
| 2005/10/05 | 1,745 | 1,745 | 1,650 | 1,685 | -60 | -3.4% | 356,600 |
| 2005/10/04 | 1,655 | 1,780 | 1,650 | 1,745 | +145 | +9.1% | 1,262,600 |
| 2005/10/03 | 1,440 | 1,600 | 1,435 | 1,600 | +200 | +14.3% | 925,600 |
| 2005/09/30 | 1,350 | 1,425 | 1,330 | 1,400 | -10 | -0.7% | 575,800 |
| 2005/09/29 | 1,500 | 1,515 | 1,410 | 1,410 | -85 | -5.7% | 307,200 |
| 2005/09/28 | 1,500 | 1,580 | 1,475 | 1,495 | -45 | -2.9% | 478,200 |
| 2005/09/27 | 1,600 | 1,605 | 1,525 | 1,540 | -135 | -8.1% | 331,000 |
| 2005/09/26 | 1,760 | 1,775 | 1,650 | 1,675 | -60 | -3.5% | 220,200 |
| 2005/09/22 | 1,670 | 1,830 | 1,625 | 1,735 | +15 | +0.9% | 440,400 |
4751～
4800
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
