バロックジャパンリミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,195 | 1,215 | 1,182 | 1,196 | +23 | +2% | 393,900 |
| 2017/06/28 | 1,148 | 1,180 | 1,148 | 1,173 | +29 | +2.5% | 397,800 |
| 2017/06/27 | 1,110 | 1,147 | 1,110 | 1,144 | +37 | +3.3% | 198,900 |
| 2017/06/26 | 1,108 | 1,118 | 1,103 | 1,107 | +3 | +0.3% | 111,100 |
| 2017/06/23 | 1,094 | 1,104 | 1,094 | 1,104 | +10 | +0.9% | 131,900 |
| 2017/06/22 | 1,106 | 1,108 | 1,090 | 1,094 | -12 | -1.1% | 217,500 |
| 2017/06/21 | 1,108 | 1,113 | 1,104 | 1,106 | -1 | -0.1% | 156,400 |
| 2017/06/20 | 1,110 | 1,119 | 1,105 | 1,107 | ±0 | ±0% | 196,400 |
| 2017/06/19 | 1,102 | 1,117 | 1,102 | 1,107 | +5 | +0.5% | 196,100 |
| 2017/06/16 | 1,100 | 1,124 | 1,100 | 1,102 | +6 | +0.5% | 200,400 |
| 2017/06/15 | 1,070 | 1,109 | 1,070 | 1,096 | -56 | -4.9% | 592,700 |
| 2017/06/14 | 1,185 | 1,187 | 1,151 | 1,152 | -35 | -2.9% | 238,900 |
| 2017/06/13 | 1,195 | 1,204 | 1,184 | 1,187 | -5 | -0.4% | 147,600 |
| 2017/06/12 | 1,217 | 1,218 | 1,191 | 1,192 | -25 | -2.1% | 180,900 |
| 2017/06/09 | 1,229 | 1,231 | 1,211 | 1,217 | -8 | -0.7% | 99,200 |
| 2017/06/08 | 1,216 | 1,229 | 1,201 | 1,225 | +12 | +1% | 135,400 |
| 2017/06/07 | 1,201 | 1,220 | 1,196 | 1,213 | +13 | +1.1% | 133,300 |
| 2017/06/06 | 1,229 | 1,229 | 1,200 | 1,200 | -29 | -2.4% | 122,600 |
| 2017/06/05 | 1,240 | 1,240 | 1,224 | 1,229 | -5 | -0.4% | 102,200 |
| 2017/06/02 | 1,241 | 1,241 | 1,232 | 1,234 | ±0 | ±0% | 99,100 |
| 2017/06/01 | 1,234 | 1,240 | 1,229 | 1,234 | ±0 | ±0% | 98,200 |
| 2017/05/31 | 1,251 | 1,252 | 1,234 | 1,234 | -12 | -1% | 109,700 |
| 2017/05/30 | 1,236 | 1,248 | 1,225 | 1,246 | +10 | +0.8% | 147,600 |
| 2017/05/29 | 1,236 | 1,241 | 1,231 | 1,236 | ±0 | ±0% | 106,400 |
| 2017/05/26 | 1,245 | 1,247 | 1,227 | 1,236 | -5 | -0.4% | 133,800 |
| 2017/05/25 | 1,234 | 1,267 | 1,229 | 1,241 | +9 | +0.7% | 232,900 |
| 2017/05/24 | 1,225 | 1,242 | 1,225 | 1,232 | +12 | +1% | 119,500 |
| 2017/05/23 | 1,224 | 1,226 | 1,217 | 1,220 | -7 | -0.6% | 111,100 |
| 2017/05/22 | 1,225 | 1,228 | 1,215 | 1,227 | +13 | +1.1% | 144,900 |
| 2017/05/19 | 1,232 | 1,233 | 1,197 | 1,214 | -5 | -0.4% | 215,200 |
| 2017/05/18 | 1,225 | 1,230 | 1,195 | 1,219 | -43 | -3.4% | 489,800 |
| 2017/05/17 | 1,272 | 1,286 | 1,257 | 1,262 | -5 | -0.4% | 342,900 |
| 2017/05/16 | 1,243 | 1,280 | 1,231 | 1,267 | +37 | +3% | 483,400 |
| 2017/05/15 | 1,217 | 1,249 | 1,210 | 1,230 | +15 | +1.2% | 345,300 |
| 2017/05/12 | 1,215 | 1,229 | 1,208 | 1,215 | -1 | -0.1% | 148,400 |
| 2017/05/11 | 1,230 | 1,233 | 1,209 | 1,216 | -7 | -0.6% | 138,600 |
| 2017/05/10 | 1,201 | 1,225 | 1,200 | 1,223 | +25 | +2.1% | 157,300 |
| 2017/05/09 | 1,224 | 1,224 | 1,195 | 1,198 | -13 | -1.1% | 327,400 |
| 2017/05/08 | 1,159 | 1,237 | 1,158 | 1,211 | +74 | +6.5% | 541,700 |
| 2017/05/02 | 1,128 | 1,143 | 1,125 | 1,137 | ±0 | ±0% | 132,300 |
| 2017/05/01 | 1,150 | 1,161 | 1,123 | 1,137 | -14 | -1.2% | 160,100 |
| 2017/04/28 | 1,120 | 1,151 | 1,115 | 1,151 | +36 | +3.2% | 256,600 |
| 2017/04/27 | 1,115 | 1,142 | 1,115 | 1,115 | +4 | +0.4% | 391,000 |
| 2017/04/26 | 1,119 | 1,131 | 1,108 | 1,111 | +4 | +0.4% | 231,700 |
| 2017/04/25 | 1,112 | 1,120 | 1,105 | 1,107 | -3 | -0.3% | 159,000 |
| 2017/04/24 | 1,178 | 1,178 | 1,107 | 1,110 | -39 | -3.4% | 245,600 |
| 2017/04/21 | 1,103 | 1,155 | 1,103 | 1,149 | +44 | +4% | 224,900 |
| 2017/04/20 | 1,107 | 1,120 | 1,102 | 1,105 | +1 | +0.1% | 137,800 |
| 2017/04/19 | 1,100 | 1,117 | 1,089 | 1,104 | +1 | +0.1% | 175,600 |
| 2017/04/18 | 1,091 | 1,106 | 1,077 | 1,103 | +36 | +3.4% | 216,200 |
1951～
2000
件表示中 / 2113件
類似銘柄と比較する
現在ご覧いただいている「バロック」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 |
|---|---|---|---|---|---|---|---|---|
| バロック | 79,100円 | -1.0% | - | 4.80% | 21.26倍 | 1.82倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| あみやき | 147,400円 | +9.8% | +10.1% | 2.31% | 15.85倍 | 1.38倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 257,000円 | +2.1% | -4.5% | 2.72% | 7.22倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ブックオフＧＨ | 138,800円 | +7.5% | +10.2% | 1.80% | 11.60倍 | 1.18倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アルビス | 296,300円 | +4.0% | +8.0% | 2.36% | 15.43倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
