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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 2,780 | 2,800 | 2,755 | 2,785 | +30 | +1.1% | 54,400 |
| 2005/07/08 | 2,800 | 2,835 | 2,755 | 2,755 | -50 | -1.8% | 83,200 |
| 2005/07/07 | 2,870 | 2,870 | 2,800 | 2,805 | -75 | -2.6% | 83,400 |
| 2005/07/06 | 2,850 | 2,920 | 2,845 | 2,880 | +45 | +1.6% | 109,800 |
| 2005/07/05 | 2,790 | 2,965 | 2,775 | 2,835 | +10 | +0.4% | 257,400 |
| 2005/07/04 | 2,935 | 2,940 | 2,810 | 2,825 | -100 | -3.4% | 178,000 |
| 2005/07/01 | 2,940 | 3,030 | 2,885 | 2,925 | -5 | -0.2% | 252,400 |
| 2005/06/30 | 3,050 | 3,050 | 2,890 | 2,930 | -145 | -4.7% | 310,000 |
| 2005/06/29 | 3,195 | 3,195 | 3,065 | 3,075 | -155 | -4.8% | 380,000 |
| 2005/06/28 | 3,480 | 3,480 | 3,185 | 3,230 | +100 | +3.2% | 1,453,200 |
| 2005/06/27 | 3,130 | 3,130 | 3,130 | 3,130 | +500 | +19% | 21,400 |
| 2005/06/24 | 2,540 | 2,630 | 2,520 | 2,630 | +60 | +2.3% | 1,657,000 |
| 2005/06/23 | 2,650 | 2,660 | 2,550 | 2,570 | -90 | -3.4% | 952,000 |
| 2005/06/22 | 2,540 | 2,680 | 2,510 | 2,660 | +140 | +5.6% | 2,126,000 |
| 2005/06/21 | 2,460 | 2,530 | 2,440 | 2,520 | +50 | +2% | 594,000 |
| 2005/06/20 | 2,370 | 2,470 | 2,370 | 2,470 | +140 | +6% | 740,000 |
| 2005/06/17 | 2,320 | 2,340 | 2,290 | 2,330 | +30 | +1.3% | 326,000 |
| 2005/06/16 | 2,240 | 2,340 | 2,240 | 2,300 | +60 | +2.7% | 445,000 |
| 2005/06/15 | 2,300 | 2,300 | 2,200 | 2,240 | -80 | -3.4% | 650,000 |
| 2005/06/14 | 2,420 | 2,420 | 2,320 | 2,320 | -110 | -4.5% | 547,000 |
| 2005/06/13 | 2,470 | 2,470 | 2,410 | 2,430 | -10 | -0.4% | 336,000 |
| 2005/06/10 | 2,470 | 2,500 | 2,440 | 2,440 | ±0 | ±0% | 751,000 |
| 2005/06/09 | 2,410 | 2,490 | 2,410 | 2,440 | +40 | +1.7% | 499,000 |
| 2005/06/08 | 2,390 | 2,440 | 2,380 | 2,400 | ±0 | ±0% | 308,000 |
| 2005/06/07 | 2,450 | 2,460 | 2,380 | 2,400 | -20 | -0.8% | 516,000 |
| 2005/06/06 | 2,370 | 2,470 | 2,330 | 2,420 | +20 | +0.8% | 562,000 |
| 2005/06/03 | 2,480 | 2,500 | 2,390 | 2,400 | -70 | -2.8% | 533,000 |
| 2005/06/02 | 2,520 | 2,580 | 2,460 | 2,470 | -70 | -2.8% | 585,000 |
| 2005/06/01 | 2,600 | 2,620 | 2,520 | 2,540 | -80 | -3.1% | 726,000 |
| 2005/05/31 | 2,480 | 2,620 | 2,340 | 2,620 | +180 | +7.4% | 1,863,000 |
| 2005/05/30 | 2,530 | 2,540 | 2,420 | 2,440 | -100 | -3.9% | 811,000 |
| 2005/05/27 | 2,660 | 2,700 | 2,470 | 2,540 | -150 | -5.6% | 1,622,000 |
| 2005/05/26 | 2,800 | 2,860 | 2,590 | 2,690 | -300 | -10% | 3,008,000 |
| 2005/05/25 | 2,850 | 3,050 | 2,810 | 2,990 | +180 | +6.4% | 5,147,000 |
| 2005/05/24 | 2,820 | 2,870 | 2,730 | 2,810 | +10 | +0.4% | 2,345,000 |
| 2005/05/23 | 2,540 | 2,920 | 2,540 | 2,800 | +260 | +10.2% | 5,300,000 |
| 2005/05/20 | 2,640 | 2,660 | 2,510 | 2,540 | -90 | -3.4% | 1,031,000 |
| 2005/05/19 | 2,710 | 2,730 | 2,610 | 2,630 | -20 | -0.8% | 1,571,000 |
| 2005/05/18 | 2,710 | 2,720 | 2,560 | 2,650 | ±0 | ±0% | 1,743,000 |
| 2005/05/17 | 2,870 | 2,880 | 2,480 | 2,650 | -100 | -3.6% | 3,138,000 |
| 2005/05/16 | 3,130 | 3,160 | 2,700 | 2,750 | -430 | -13.5% | 3,468,000 |
| 2005/05/13 | 3,260 | 3,330 | 3,180 | 3,180 | -90 | -2.8% | 2,431,000 |
| 2005/05/12 | 3,220 | 3,280 | 3,070 | 3,270 | +140 | +4.5% | 4,087,000 |
| 2005/05/11 | 3,280 | 3,410 | 3,110 | 3,130 | -170 | -5.2% | 4,375,000 |
| 2005/05/10 | 3,330 | 3,550 | 3,220 | 3,300 | -80 | -2.4% | 4,380,000 |
| 2005/05/09 | 3,580 | 3,590 | 3,310 | 3,380 | -170 | -4.8% | 3,561,000 |
| 2005/05/06 | 3,900 | 3,980 | 3,410 | 3,550 | -100 | -2.7% | 8,321,000 |
| 2005/05/02 | 3,240 | 3,650 | 3,230 | 3,650 | +500 | +15.9% | 8,978,000 |
| 2005/04/28 | 2,870 | 3,150 | 2,700 | 3,150 | +400 | +14.5% | 11,658,000 |
| 2005/04/27 | 2,750 | 2,750 | 2,720 | 2,750 | +400 | +17% | 3,560,000 |
4851～
4900
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
