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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 928.8 | 948.8 | 921.3 | 921.3 | -13.7 | -1.5% | 332,000 |
| 2018/05/15 | 968.8 | 968.8 | 932.5 | 935 | -22.5 | -2.3% | 309,600 |
| 2018/05/14 | 941.3 | 968.8 | 932.5 | 957.5 | +13.7 | +1.5% | 371,600 |
| 2018/05/11 | 955 | 962.5 | 941.3 | 943.8 | -12.5 | -1.3% | 212,800 |
| 2018/05/10 | 952.5 | 970 | 948.8 | 956.3 | ±0 | ±0% | 351,600 |
| 2018/05/09 | 937.5 | 968.8 | 926.3 | 956.3 | +15 | +1.6% | 377,600 |
| 2018/05/08 | 953.8 | 956.3 | 937.5 | 941.3 | -25 | -2.6% | 370,400 |
| 2018/05/07 | 960 | 978.8 | 945 | 966.3 | +11.3 | +1.2% | 250,800 |
| 2018/05/02 | 936.3 | 957.5 | 928.8 | 955 | +13.7 | +1.5% | 332,400 |
| 2018/05/01 | 956.3 | 965 | 932.5 | 941.3 | -5 | -0.5% | 337,600 |
| 2018/04/27 | 923.8 | 980 | 923.8 | 946.3 | +22.5 | +2.4% | 1,287,600 |
| 2018/04/26 | 918.8 | 940 | 895 | 923.8 | +5 | +0.5% | 932,400 |
| 2018/04/25 | 923.8 | 955 | 913.8 | 918.8 | -16.2 | -1.7% | 622,000 |
| 2018/04/24 | 937.5 | 943.8 | 902.5 | 935 | -15 | -1.6% | 1,185,200 |
| 2018/04/23 | 987.5 | 1,006.3 | 945 | 950 | -28.8 | -2.9% | 925,200 |
| 2018/04/20 | 952.5 | 996.3 | 940 | 978.8 | +16.3 | +1.7% | 935,600 |
| 2018/04/19 | 977.5 | 1,007.5 | 958.8 | 962.5 | -21.3 | -2.2% | 1,240,000 |
| 2018/04/18 | 1,006.3 | 1,041.3 | 963.8 | 983.8 | -31.2 | -3.1% | 1,836,400 |
| 2018/04/17 | 1,040 | 1,076.3 | 986.3 | 1,015 | -40 | -3.8% | 2,389,200 |
| 2018/04/16 | 1,143.8 | 1,163.8 | 1,041.3 | 1,055 | -88.8 | -7.8% | 2,698,000 |
| 2018/04/13 | 1,082.5 | 1,155 | 1,082.5 | 1,143.8 | +76.3 | +7.1% | 3,612,800 |
| 2018/04/12 | 1,030 | 1,080 | 1,012.5 | 1,067.5 | +36.2 | +3.5% | 1,834,400 |
| 2018/04/11 | 1,025 | 1,040 | 985 | 1,031.3 | +12.5 | +1.2% | 1,435,200 |
| 2018/04/10 | 1,011.3 | 1,057.5 | 985 | 1,018.8 | +6.3 | +0.6% | 2,354,800 |
| 2018/04/09 | 1,082.5 | 1,130 | 1,010 | 1,012.5 | -75 | -6.9% | 3,319,200 |
| 2018/04/06 | 1,018.8 | 1,097.5 | 1,018.8 | 1,087.5 | +46.2 | +4.4% | 3,104,400 |
| 2018/04/05 | 951.3 | 1,052.5 | 945 | 1,041.3 | +85 | +8.9% | 2,966,000 |
| 2018/04/04 | 945 | 985 | 920 | 956.3 | +20 | +2.1% | 1,773,200 |
| 2018/04/03 | 901.3 | 942.5 | 891.3 | 936.3 | +11.3 | +1.2% | 1,167,200 |
| 2018/04/02 | 925 | 958.8 | 908.8 | 925 | ±0 | ±0% | 1,026,000 |
| 2018/03/30 | 950 | 950 | 901.3 | 925 | -26.3 | -2.8% | 2,655,200 |
| 2018/03/29 | 875 | 968.8 | 875 | 951.3 | +82.5 | +9.5% | 3,416,000 |
| 2018/03/28 | 837.5 | 908.8 | 832.5 | 868.8 | +17.5 | +2.1% | 2,180,400 |
| 2018/03/27 | 880 | 923.8 | 827.5 | 851.3 | +6.3 | +0.7% | 3,317,600 |
| 2018/03/26 | 1,010 | 1,010 | 837.5 | 845 | -167.5 | -16.5% | 5,492,800 |
| 2018/03/23 | 945 | 1,020 | 931.3 | 1,012.5 | +50 | +5.2% | 4,533,200 |
| 2018/03/22 | 875 | 987.5 | 872.5 | 962.5 | +101.2 | +11.7% | 3,723,200 |
| 2018/03/20 | 853.8 | 882.5 | 845 | 861.3 | -12.5 | -1.4% | 1,282,400 |
| 2018/03/19 | 813.8 | 893.8 | 801.3 | 873.8 | +48.8 | +5.9% | 2,149,600 |
| 2018/03/16 | 815 | 845 | 795 | 825 | -5 | -0.6% | 976,400 |
| 2018/03/15 | 820 | 833.8 | 795 | 830 | +27.5 | +3.4% | 1,258,400 |
| 2018/03/14 | 740.3 | 820 | 740 | 802.5 | +48.7 | +6.5% | 1,968,400 |
| 2018/03/13 | 750 | 757.5 | 715 | 753.8 | +24.8 | +3.4% | 1,866,800 |
| 2018/03/12 | 708.8 | 737 | 702.5 | 729 | +45.2 | +6.6% | 2,549,200 |
| 2018/03/09 | 620.5 | 699.5 | 619 | 683.8 | +109.3 | +19% | 4,032,000 |
| 2018/03/08 | 575 | 584.8 | 562 | 574.5 | +6 | +1.1% | 393,600 |
| 2018/03/07 | 569.3 | 579.8 | 555.5 | 568.5 | +5.2 | +0.9% | 292,400 |
| 2018/03/06 | 547.3 | 568.5 | 537.8 | 563.3 | +28.5 | +5.3% | 250,400 |
| 2018/03/05 | 567 | 568.5 | 532.3 | 534.8 | -37.5 | -6.6% | 289,200 |
| 2018/03/02 | 562.5 | 579.8 | 562.5 | 572.3 | -6.2 | -1.1% | 194,400 |
1701～
1750
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
