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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,400 | 1,404 | 1,315 | 1,344 | -80 | -5.6% | 593,900 |
| 2018/10/05 | 1,320 | 1,427 | 1,305 | 1,424 | +89 | +6.7% | 890,300 |
| 2018/10/04 | 1,348 | 1,348 | 1,307 | 1,335 | -24 | -1.8% | 610,500 |
| 2018/10/03 | 1,406 | 1,410 | 1,356 | 1,359 | -70 | -4.9% | 619,800 |
| 2018/10/02 | 1,525 | 1,545 | 1,411 | 1,429 | -87 | -5.7% | 806,400 |
| 2018/10/01 | 1,465 | 1,518 | 1,461 | 1,516 | +26 | +1.7% | 359,300 |
| 2018/09/28 | 1,464 | 1,507 | 1,461 | 1,490 | +27 | +1.8% | 430,700 |
| 2018/09/27 | 1,455 | 1,519 | 1,438 | 1,463 | -22 | -1.5% | 619,600 |
| 2018/09/26 | 1,520 | 1,535 | 1,470 | 1,485 | -68 | -4.4% | 765,900 |
| 2018/09/25 | 1,505 | 1,595 | 1,500 | 1,553 | +67 | +4.5% | 1,183,100 |
| 2018/09/21 | 1,614 | 1,647 | 1,423 | 1,486 | -67 | -4.3% | 2,731,300 |
| 2018/09/20 | 1,490 | 1,553 | 1,460 | 1,553 | +100 | +6.9% | 1,274,900 |
| 2018/09/19 | 1,420 | 1,456 | 1,380 | 1,453 | +83 | +6.1% | 997,000 |
| 2018/09/18 | 1,403 | 1,425 | 1,346 | 1,370 | -20 | -1.4% | 815,600 |
| 2018/09/14 | 1,280 | 1,393 | 1,228 | 1,390 | +140 | +11.2% | 1,696,400 |
| 2018/09/13 | 1,295 | 1,295 | 1,205 | 1,250 | -20 | -1.6% | 563,800 |
| 2018/09/12 | 1,298 | 1,312 | 1,251 | 1,270 | -8 | -0.6% | 497,000 |
| 2018/09/11 | 1,228 | 1,294 | 1,222 | 1,278 | +63 | +5.2% | 666,000 |
| 2018/09/10 | 1,170 | 1,215 | 1,161 | 1,215 | +45 | +3.8% | 435,800 |
| 2018/09/07 | 1,186 | 1,186 | 1,137 | 1,170 | +7 | +0.6% | 422,500 |
| 2018/09/06 | 1,146 | 1,189 | 1,113 | 1,163 | +22 | +1.9% | 626,100 |
| 2018/09/05 | 1,096 | 1,172 | 1,090 | 1,141 | +52 | +4.8% | 714,300 |
| 2018/09/04 | 1,064 | 1,099 | 1,053 | 1,089 | +43 | +4.1% | 491,200 |
| 2018/09/03 | 1,058 | 1,058 | 1,025 | 1,046 | -14 | -1.3% | 202,500 |
| 2018/08/31 | 1,038 | 1,076 | 1,033 | 1,060 | +6 | +0.6% | 256,800 |
| 2018/08/30 | 1,027 | 1,087 | 1,024 | 1,054 | +27 | +2.6% | 520,800 |
| 2018/08/29 | 975 | 1,027 | 950 | 1,027 | +62 | +6.4% | 363,700 |
| 2018/08/28 | 968.8 | 970 | 945 | 965 | +11.2 | +1.2% | 216,400 |
| 2018/08/27 | 937.5 | 953.8 | 927.5 | 953.8 | +32.5 | +3.5% | 218,400 |
| 2018/08/24 | 931.3 | 943.8 | 915 | 921.3 | +3.8 | +0.4% | 223,200 |
| 2018/08/23 | 887.5 | 921.3 | 885 | 917.5 | +41.2 | +4.7% | 195,600 |
| 2018/08/22 | 877.5 | 882.5 | 868.8 | 876.3 | ±0 | ±0% | 108,800 |
| 2018/08/21 | 891.3 | 895 | 867.5 | 876.3 | -13.7 | -1.5% | 110,400 |
| 2018/08/20 | 890 | 905 | 887.5 | 890 | +10 | +1.1% | 167,600 |
| 2018/08/17 | 875 | 886.3 | 851.3 | 880 | +11.2 | +1.3% | 201,200 |
| 2018/08/16 | 890 | 897.5 | 867.5 | 868.8 | -23.7 | -2.7% | 351,600 |
| 2018/08/15 | 907.5 | 932.5 | 885 | 892.5 | -15 | -1.7% | 228,800 |
| 2018/08/14 | 925 | 951.3 | 902.5 | 907.5 | -25 | -2.7% | 269,200 |
| 2018/08/13 | 937.5 | 948.8 | 912.5 | 932.5 | -17.5 | -1.8% | 279,200 |
| 2018/08/10 | 981.3 | 986.3 | 946.3 | 950 | +41.2 | +4.5% | 969,600 |
| 2018/08/09 | 877.5 | 917.5 | 868.8 | 908.8 | +27.5 | +3.1% | 274,400 |
| 2018/08/08 | 882.5 | 896.3 | 871.3 | 881.3 | -10 | -1.1% | 183,600 |
| 2018/08/07 | 900 | 911.3 | 876.3 | 891.3 | -12.5 | -1.4% | 164,400 |
| 2018/08/06 | 912.5 | 916.3 | 902.5 | 903.8 | -8.7 | -1% | 100,400 |
| 2018/08/03 | 922.5 | 936.3 | 912.5 | 912.5 | -8.8 | -1% | 156,400 |
| 2018/08/02 | 928.8 | 947.5 | 921.3 | 921.3 | -13.7 | -1.5% | 181,200 |
| 2018/08/01 | 903.8 | 945 | 902.5 | 935 | +30 | +3.3% | 217,600 |
| 2018/07/31 | 905 | 912.5 | 893.8 | 905 | -10 | -1.1% | 173,600 |
| 2018/07/30 | 937.5 | 937.5 | 912.5 | 915 | -27.5 | -2.9% | 230,800 |
| 2018/07/27 | 941.3 | 951.3 | 922.5 | 942.5 | -7.5 | -0.8% | 355,600 |
1601～
1650
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
