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 |
|---|---|---|---|---|---|---|---|
| 2018/08/15 | 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 |
| 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 |
1701～
1750
件表示中 / 2362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 | 58,400円 | +21.8% | +26.2% | 3.42% | 28.12倍 | 5.87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 |
| ディーエムエス | 316,500円 | +0.5% | +0.3% | 7.20% | 20.65倍 | 1.05倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ＮＩＳＳＯＨＤ | 67,300円 | +13.2% | +12.3% | 3.71% | 9.14倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| いであ | 302,500円 | +2.8% | +3.3% | 3.90% | 9.00倍 | 0.73倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| デジタルＨＤ | 128,800円 | -13.3% | +96.1% | 3.57% | 10.22倍 | 0.73倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
