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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 981.3 | 990 | 933.8 | 950 | -27.5 | -2.8% | 409,600 |
| 2018/07/25 | 1,002.5 | 1,010 | 976.3 | 977.5 | -31.3 | -3.1% | 303,200 |
| 2018/07/24 | 1,000 | 1,020 | 993.8 | 1,008.8 | +7.5 | +0.7% | 109,200 |
| 2018/07/23 | 1,012.5 | 1,018.8 | 995 | 1,001.3 | -11.2 | -1.1% | 217,600 |
| 2018/07/20 | 1,037.5 | 1,053.8 | 1,007.5 | 1,012.5 | -25 | -2.4% | 370,400 |
| 2018/07/19 | 1,066.3 | 1,077.5 | 1,037.5 | 1,037.5 | -37.5 | -3.5% | 371,600 |
| 2018/07/18 | 1,047.5 | 1,080 | 1,045 | 1,075 | +36.2 | +3.5% | 573,200 |
| 2018/07/17 | 1,031.3 | 1,038.8 | 1,011.3 | 1,038.8 | +7.5 | +0.7% | 281,200 |
| 2018/07/13 | 1,005 | 1,036.3 | 996.3 | 1,031.3 | +41.3 | +4.2% | 551,600 |
| 2018/07/12 | 1,000 | 1,011.3 | 975 | 990 | +33.7 | +3.5% | 609,600 |
| 2018/07/11 | 977.5 | 977.5 | 951.3 | 956.3 | -13.7 | -1.4% | 158,400 |
| 2018/07/10 | 1,005 | 1,005 | 966.3 | 970 | -20 | -2% | 304,800 |
| 2018/07/09 | 990 | 1,011.3 | 980 | 990 | +12.5 | +1.3% | 460,800 |
| 2018/07/06 | 982.5 | 983.8 | 956.3 | 977.5 | +7.5 | +0.8% | 282,000 |
| 2018/07/05 | 970 | 982.5 | 946.3 | 970 | +11.2 | +1.2% | 378,800 |
| 2018/07/04 | 950 | 960 | 928.8 | 958.8 | +26.3 | +2.8% | 403,200 |
| 2018/07/03 | 930 | 951.3 | 885 | 932.5 | +12.5 | +1.4% | 449,600 |
| 2018/07/02 | 961.3 | 975 | 917.5 | 920 | -43.8 | -4.5% | 403,600 |
| 2018/06/29 | 956.3 | 978.8 | 947.5 | 963.8 | +3.8 | +0.4% | 543,600 |
| 2018/06/28 | 931.3 | 960 | 908.8 | 960 | +23.7 | +2.5% | 505,600 |
| 2018/06/27 | 878.8 | 950 | 878.8 | 936.3 | +47.5 | +5.3% | 986,800 |
| 2018/06/26 | 832.5 | 890 | 818.8 | 888.8 | +47.5 | +5.6% | 452,800 |
| 2018/06/25 | 906.3 | 906.3 | 840 | 841.3 | -47.5 | -5.3% | 449,600 |
| 2018/06/22 | 877.5 | 908.8 | 877.5 | 888.8 | -6.2 | -0.7% | 387,200 |
| 2018/06/21 | 871.3 | 922.5 | 871.3 | 895 | +23.7 | +2.7% | 758,400 |
| 2018/06/20 | 868.8 | 886.3 | 838.8 | 871.3 | +12.5 | +1.5% | 473,600 |
| 2018/06/19 | 825 | 865 | 823.8 | 858.8 | +41.3 | +5.1% | 768,000 |
| 2018/06/18 | 826.3 | 843.8 | 798.8 | 817.5 | -10 | -1.2% | 572,400 |
| 2018/06/15 | 812.5 | 828.8 | 777.5 | 827.5 | -27.5 | -3.2% | 1,264,000 |
| 2018/06/14 | 865 | 870 | 850 | 855 | -10 | -1.2% | 345,600 |
| 2018/06/13 | 868.8 | 880 | 828.8 | 865 | +5 | +0.6% | 544,800 |
| 2018/06/12 | 842.5 | 865 | 835 | 860 | +27.5 | +3.3% | 350,000 |
| 2018/06/11 | 820 | 836.3 | 816.3 | 832.5 | +5 | +0.6% | 218,000 |
| 2018/06/08 | 820 | 843.8 | 820 | 827.5 | -10 | -1.2% | 231,600 |
| 2018/06/07 | 825 | 843.8 | 813.8 | 837.5 | +20 | +2.4% | 324,800 |
| 2018/06/06 | 825 | 831.3 | 801.3 | 817.5 | -23.8 | -2.8% | 454,400 |
| 2018/06/05 | 835 | 846.3 | 831.3 | 841.3 | -2.5 | -0.3% | 301,200 |
| 2018/06/04 | 863.8 | 875 | 837.5 | 843.8 | -27.5 | -3.2% | 358,800 |
| 2018/06/01 | 872.5 | 878.8 | 856.3 | 871.3 | -1.2 | -0.1% | 152,800 |
| 2018/05/31 | 847.5 | 875 | 846.3 | 872.5 | +23.7 | +2.8% | 265,200 |
| 2018/05/30 | 847.5 | 862.5 | 845 | 848.8 | -20 | -2.3% | 327,200 |
| 2018/05/29 | 863.8 | 893.8 | 856.3 | 868.8 | -11.2 | -1.3% | 546,800 |
| 2018/05/28 | 921.3 | 922.5 | 867.5 | 880 | -42.5 | -4.6% | 1,001,600 |
| 2018/05/25 | 1,003.8 | 1,017.5 | 917.5 | 922.5 | -63.8 | -6.5% | 1,120,000 |
| 2018/05/24 | 948.8 | 990 | 942.5 | 986.3 | +50 | +5.3% | 803,600 |
| 2018/05/23 | 937.5 | 951.3 | 930 | 936.3 | -6.2 | -0.7% | 152,000 |
| 2018/05/22 | 960 | 962.5 | 935 | 942.5 | -1.3 | -0.1% | 166,000 |
| 2018/05/21 | 907.5 | 952.5 | 907.5 | 943.8 | +32.5 | +3.6% | 311,200 |
| 2018/05/18 | 921.3 | 923.8 | 910 | 911.3 | -10 | -1.1% | 237,200 |
| 2018/05/17 | 925 | 932.5 | 920 | 921.3 | ±0 | ±0% | 232,400 |
1651～
1700
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
