鎌倉新書の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,069 | 1,082 | 1,060 | 1,069 | +24 | +2.3% | 300,400 |
| 2021/06/14 | 1,082 | 1,092 | 1,038 | 1,045 | -48 | -4.4% | 476,900 |
| 2021/06/11 | 1,184 | 1,194 | 1,086 | 1,093 | -107 | -8.9% | 933,200 |
| 2021/06/10 | 1,195 | 1,203 | 1,189 | 1,200 | +13 | +1.1% | 163,700 |
| 2021/06/09 | 1,198 | 1,204 | 1,182 | 1,187 | -7 | -0.6% | 131,100 |
| 2021/06/08 | 1,208 | 1,210 | 1,192 | 1,194 | -6 | -0.5% | 71,100 |
| 2021/06/07 | 1,210 | 1,210 | 1,197 | 1,200 | +1 | +0.1% | 153,100 |
| 2021/06/04 | 1,200 | 1,201 | 1,192 | 1,199 | +4 | +0.3% | 97,500 |
| 2021/06/03 | 1,200 | 1,206 | 1,192 | 1,195 | -1 | -0.1% | 112,400 |
| 2021/06/02 | 1,222 | 1,222 | 1,191 | 1,196 | -24 | -2% | 110,400 |
| 2021/06/01 | 1,237 | 1,239 | 1,206 | 1,220 | ±0 | ±0% | 136,800 |
| 2021/05/31 | 1,239 | 1,242 | 1,220 | 1,220 | -3 | -0.2% | 153,600 |
| 2021/05/28 | 1,222 | 1,230 | 1,210 | 1,223 | +11 | +0.9% | 155,800 |
| 2021/05/27 | 1,250 | 1,252 | 1,212 | 1,212 | -34 | -2.7% | 158,700 |
| 2021/05/26 | 1,219 | 1,249 | 1,218 | 1,246 | +24 | +2% | 257,900 |
| 2021/05/25 | 1,230 | 1,234 | 1,207 | 1,222 | +22 | +1.8% | 124,500 |
| 2021/05/24 | 1,215 | 1,215 | 1,192 | 1,200 | -13 | -1.1% | 192,200 |
| 2021/05/21 | 1,220 | 1,224 | 1,208 | 1,213 | +17 | +1.4% | 152,300 |
| 2021/05/20 | 1,200 | 1,205 | 1,191 | 1,196 | ±0 | ±0% | 98,800 |
| 2021/05/19 | 1,199 | 1,212 | 1,188 | 1,196 | -4 | -0.3% | 120,300 |
| 2021/05/18 | 1,193 | 1,211 | 1,186 | 1,200 | +7 | +0.6% | 127,300 |
| 2021/05/17 | 1,237 | 1,237 | 1,178 | 1,193 | -20 | -1.6% | 192,600 |
| 2021/05/14 | 1,238 | 1,262 | 1,210 | 1,213 | +5 | +0.4% | 155,700 |
| 2021/05/13 | 1,277 | 1,281 | 1,207 | 1,208 | -105 | -8% | 309,800 |
| 2021/05/12 | 1,360 | 1,374 | 1,287 | 1,313 | -45 | -3.3% | 328,200 |
| 2021/05/11 | 1,357 | 1,374 | 1,349 | 1,358 | -7 | -0.5% | 181,100 |
| 2021/05/10 | 1,377 | 1,377 | 1,352 | 1,365 | +4 | +0.3% | 83,500 |
| 2021/05/07 | 1,357 | 1,376 | 1,342 | 1,361 | -1 | -0.1% | 135,900 |
| 2021/05/06 | 1,362 | 1,379 | 1,348 | 1,362 | -8 | -0.6% | 187,400 |
| 2021/04/30 | 1,365 | 1,378 | 1,344 | 1,370 | +5 | +0.4% | 240,400 |
| 2021/04/28 | 1,330 | 1,380 | 1,315 | 1,365 | +35 | +2.6% | 394,800 |
| 2021/04/27 | 1,330 | 1,344 | 1,303 | 1,330 | +42 | +3.3% | 285,100 |
| 2021/04/26 | 1,235 | 1,298 | 1,235 | 1,288 | +56 | +4.5% | 185,700 |
| 2021/04/23 | 1,245 | 1,269 | 1,230 | 1,232 | -13 | -1% | 184,800 |
| 2021/04/22 | 1,235 | 1,272 | 1,234 | 1,245 | +14 | +1.1% | 273,000 |
| 2021/04/21 | 1,270 | 1,273 | 1,223 | 1,231 | -67 | -5.2% | 310,700 |
| 2021/04/20 | 1,283 | 1,313 | 1,263 | 1,298 | -1 | -0.1% | 161,800 |
| 2021/04/19 | 1,315 | 1,337 | 1,294 | 1,299 | -6 | -0.5% | 201,000 |
| 2021/04/16 | 1,316 | 1,319 | 1,278 | 1,305 | -18 | -1.4% | 288,300 |
| 2021/04/15 | 1,334 | 1,352 | 1,299 | 1,323 | -35 | -2.6% | 429,000 |
| 2021/04/14 | 1,295 | 1,362 | 1,295 | 1,358 | +71 | +5.5% | 432,700 |
| 2021/04/13 | 1,304 | 1,322 | 1,276 | 1,287 | -19 | -1.5% | 303,600 |
| 2021/04/12 | 1,382 | 1,401 | 1,291 | 1,306 | -101 | -7.2% | 496,100 |
| 2021/04/09 | 1,343 | 1,417 | 1,343 | 1,407 | +75 | +5.6% | 448,800 |
| 2021/04/08 | 1,325 | 1,353 | 1,305 | 1,332 | +9 | +0.7% | 411,100 |
| 2021/04/07 | 1,304 | 1,323 | 1,291 | 1,323 | +22 | +1.7% | 278,900 |
| 2021/04/06 | 1,279 | 1,311 | 1,268 | 1,301 | +23 | +1.8% | 390,400 |
| 2021/04/05 | 1,285 | 1,295 | 1,231 | 1,278 | +13 | +1% | 332,300 |
| 2021/04/02 | 1,294 | 1,310 | 1,251 | 1,265 | -28 | -2.2% | 298,500 |
| 2021/04/01 | 1,300 | 1,313 | 1,285 | 1,293 | +14 | +1.1% | 214,000 |
951～
1000
件表示中 / 2298件
類似銘柄と比較する
現在ご覧いただいている「鎌倉新書」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 |
|---|---|---|---|---|---|---|---|---|
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.48倍 | 4.69倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 89,900円 | +32.0% | +41.4% | 1.11% | 16.91倍 | 3.41倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| オープンＧ | 29,800円 | +17.7% | +267.5% | 1.51% | 34.73倍 | 1.50倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| Ｓｃｈｏｏ | 143,400円 | +36.8% | +600.0% | 0.00% | 35.42倍 | 27.46倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| オオバ | 106,000円 | +6.2% | +3.7% | 3.96% | 12.06倍 | 1.37倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
市場注目の銘柄
チャート関連のコラム
