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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 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 |
| 2006/02/07 | 2,035 | 2,040 | 2,000 | 2,020 | +25 | +1.3% | 253,600 |
| 2006/02/06 | 2,020 | 2,025 | 1,950 | 1,995 | +50 | +2.6% | 309,800 |
| 2006/02/03 | 1,860 | 1,950 | 1,810 | 1,945 | +85 | +4.6% | 364,200 |
| 2006/02/02 | 1,905 | 1,945 | 1,830 | 1,860 | -45 | -2.4% | 276,800 |
| 2006/02/01 | 1,945 | 1,945 | 1,900 | 1,905 | -40 | -2.1% | 213,200 |
| 2006/01/31 | 2,005 | 2,025 | 1,930 | 1,945 | -95 | -4.7% | 450,800 |
| 2006/01/30 | 2,100 | 2,120 | 2,030 | 2,040 | -15 | -0.7% | 414,400 |
| 2006/01/27 | 2,090 | 2,095 | 2,050 | 2,055 | +40 | +2% | 326,600 |
| 2006/01/26 | 1,950 | 2,030 | 1,950 | 2,015 | +85 | +4.4% | 418,400 |
| 2006/01/25 | 1,960 | 2,015 | 1,925 | 1,930 | -5 | -0.3% | 697,600 |
| 2006/01/24 | 1,900 | 1,940 | 1,805 | 1,935 | +160 | +9% | 672,200 |
| 2006/01/23 | 1,825 | 1,945 | 1,775 | 1,775 | -250 | -12.3% | 617,400 |
| 2006/01/20 | 2,185 | 2,275 | 1,950 | 2,025 | -120 | -5.6% | 796,200 |
| 2006/01/19 | 1,915 | 2,200 | 1,910 | 2,145 | +135 | +6.7% | 1,283,200 |
| 2006/01/18 | 2,010 | 2,100 | 2,010 | 2,010 | -250 | -11.1% | 417,400 |
| 2006/01/17 | 2,375 | 2,550 | 2,255 | 2,260 | -365 | -13.9% | 1,417,600 |
| 2006/01/16 | 2,405 | 2,635 | 2,400 | 2,625 | +230 | +9.6% | 1,612,400 |
| 2006/01/13 | 2,385 | 2,425 | 2,340 | 2,395 | +10 | +0.4% | 371,400 |
4751～
4800
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
