円谷フィールズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,188 | 2,266 | 2,164 | 2,250 | +108 | +5% | 1,427,300 |
| 2024/09/13 | 2,112 | 2,146 | 2,092 | 2,142 | +31 | +1.5% | 719,300 |
| 2024/09/12 | 2,068 | 2,142 | 2,052 | 2,111 | +121 | +6.1% | 1,185,200 |
| 2024/09/11 | 2,000 | 2,050 | 1,972 | 1,990 | -15 | -0.7% | 918,600 |
| 2024/09/10 | 1,996 | 2,054 | 1,983 | 2,005 | +49 | +2.5% | 716,700 |
| 2024/09/09 | 1,900 | 1,971 | 1,894 | 1,956 | -22 | -1.1% | 689,700 |
| 2024/09/06 | 2,039 | 2,065 | 1,938 | 1,978 | -50 | -2.5% | 936,100 |
| 2024/09/05 | 2,003 | 2,072 | 1,986 | 2,028 | +19 | +0.9% | 861,400 |
| 2024/09/04 | 1,985 | 2,042 | 1,976 | 2,009 | -26 | -1.3% | 1,238,000 |
| 2024/09/03 | 2,010 | 2,049 | 1,978 | 2,035 | -7 | -0.3% | 1,528,600 |
| 2024/09/02 | 2,199 | 2,200 | 2,028 | 2,042 | -125 | -5.8% | 1,702,400 |
| 2024/08/30 | 2,079 | 2,173 | 2,063 | 2,167 | +67 | +3.2% | 1,697,700 |
| 2024/08/29 | 1,960 | 2,100 | 1,934 | 2,100 | +122 | +6.2% | 1,788,200 |
| 2024/08/28 | 1,890 | 1,978 | 1,880 | 1,978 | +78 | +4.1% | 861,400 |
| 2024/08/27 | 1,901 | 1,908 | 1,851 | 1,900 | -20 | -1% | 922,800 |
| 2024/08/26 | 1,849 | 1,952 | 1,821 | 1,920 | +74 | +4% | 1,182,500 |
| 2024/08/23 | 1,866 | 1,880 | 1,832 | 1,846 | -33 | -1.8% | 606,100 |
| 2024/08/22 | 1,820 | 1,936 | 1,814 | 1,879 | +82 | +4.6% | 1,965,700 |
| 2024/08/21 | 1,825 | 1,839 | 1,770 | 1,797 | -47 | -2.5% | 522,800 |
| 2024/08/20 | 1,765 | 1,844 | 1,765 | 1,844 | +90 | +5.1% | 1,109,300 |
| 2024/08/19 | 1,810 | 1,813 | 1,754 | 1,754 | -58 | -3.2% | 630,000 |
| 2024/08/16 | 1,839 | 1,877 | 1,795 | 1,812 | -3 | -0.2% | 1,179,300 |
| 2024/08/15 | 1,698 | 1,831 | 1,691 | 1,815 | +101 | +5.9% | 1,507,600 |
| 2024/08/14 | 1,740 | 1,859 | 1,634 | 1,714 | -45 | -2.6% | 2,943,200 |
| 2024/08/13 | 1,750 | 1,759 | 1,697 | 1,759 | +300 | +20.6% | 2,158,600 |
| 2024/08/09 | 1,431 | 1,465 | 1,417 | 1,459 | +48 | +3.4% | 966,600 |
| 2024/08/08 | 1,378 | 1,436 | 1,369 | 1,411 | +24 | +1.7% | 912,400 |
| 2024/08/07 | 1,325 | 1,432 | 1,316 | 1,387 | +48 | +3.6% | 1,261,200 |
| 2024/08/06 | 1,270 | 1,385 | 1,270 | 1,339 | +219 | +19.6% | 1,794,700 |
| 2024/08/05 | 1,270 | 1,292 | 1,120 | 1,120 | -300 | -21.1% | 2,815,300 |
| 2024/08/02 | 1,438 | 1,468 | 1,419 | 1,420 | -88 | -5.8% | 1,197,300 |
| 2024/08/01 | 1,558 | 1,558 | 1,494 | 1,508 | -78 | -4.9% | 702,300 |
| 2024/07/31 | 1,545 | 1,587 | 1,515 | 1,586 | +42 | +2.7% | 489,800 |
| 2024/07/30 | 1,553 | 1,572 | 1,507 | 1,544 | -31 | -2% | 805,400 |
| 2024/07/29 | 1,556 | 1,600 | 1,552 | 1,575 | +22 | +1.4% | 439,500 |
| 2024/07/26 | 1,565 | 1,578 | 1,549 | 1,553 | -4 | -0.3% | 297,200 |
| 2024/07/25 | 1,541 | 1,590 | 1,533 | 1,557 | -11 | -0.7% | 616,100 |
| 2024/07/24 | 1,621 | 1,624 | 1,560 | 1,568 | -73 | -4.4% | 1,297,800 |
| 2024/07/23 | 1,677 | 1,706 | 1,615 | 1,641 | -11 | -0.7% | 1,215,200 |
| 2024/07/22 | 1,700 | 1,733 | 1,652 | 1,652 | -31 | -1.8% | 1,078,300 |
| 2024/07/19 | 1,706 | 1,714 | 1,681 | 1,683 | -36 | -2.1% | 679,300 |
| 2024/07/18 | 1,710 | 1,754 | 1,710 | 1,719 | -10 | -0.6% | 917,000 |
| 2024/07/17 | 1,696 | 1,734 | 1,696 | 1,729 | +38 | +2.2% | 649,600 |
| 2024/07/16 | 1,710 | 1,747 | 1,691 | 1,691 | -24 | -1.4% | 711,400 |
| 2024/07/12 | 1,706 | 1,734 | 1,688 | 1,715 | -14 | -0.8% | 763,000 |
| 2024/07/11 | 1,708 | 1,731 | 1,697 | 1,729 | +12 | +0.7% | 662,300 |
| 2024/07/10 | 1,687 | 1,782 | 1,668 | 1,717 | +45 | +2.7% | 1,652,200 |
| 2024/07/09 | 1,665 | 1,703 | 1,659 | 1,672 | +12 | +0.7% | 545,800 |
| 2024/07/08 | 1,698 | 1,700 | 1,653 | 1,660 | -6 | -0.4% | 633,000 |
| 2024/07/05 | 1,677 | 1,707 | 1,656 | 1,666 | -2 | -0.1% | 626,800 |
151～
200
件表示中 / 5418件
類似銘柄と比較する
現在ご覧いただいている「円谷フィール」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 |
|---|---|---|---|---|---|---|---|---|
| 円谷フィール | 183,700円 | +9.2% | +24.4% | 2.18% | 9.85倍 | 2.59倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| リョーサン菱 | 238,100円 | - | - | 5.88% | 11.92倍 | 0.74倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| ハピネット | 525,000円 | +2.7% | +27.0% | 2.48% | 17.46倍 | 2.22倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| オートバクス | 146,500円 | +4.5% | +54.5% | 4.10% | 14.94倍 | 0.90倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 210,900円 | +36.5% | -43.0% | 4.74% | 6.31倍 | 1.06倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
