丹青社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,418 | 1,470 | 1,411 | 1,426 | -49 | -3.3% | 1,126,500 |
| 2025/09/12 | 1,510 | 1,517 | 1,463 | 1,475 | ±0 | ±0% | 787,200 |
| 2025/09/11 | 1,499 | 1,506 | 1,465 | 1,475 | -20 | -1.3% | 438,000 |
| 2025/09/10 | 1,478 | 1,500 | 1,475 | 1,495 | +25 | +1.7% | 292,100 |
| 2025/09/09 | 1,473 | 1,483 | 1,459 | 1,470 | +9 | +0.6% | 298,900 |
| 2025/09/08 | 1,478 | 1,478 | 1,450 | 1,461 | -6 | -0.4% | 342,700 |
| 2025/09/05 | 1,453 | 1,468 | 1,447 | 1,467 | +18 | +1.2% | 372,300 |
| 2025/09/04 | 1,437 | 1,455 | 1,432 | 1,449 | +21 | +1.5% | 417,600 |
| 2025/09/03 | 1,391 | 1,431 | 1,386 | 1,428 | +35 | +2.5% | 581,100 |
| 2025/09/02 | 1,394 | 1,403 | 1,390 | 1,393 | +3 | +0.2% | 229,000 |
| 2025/09/01 | 1,383 | 1,396 | 1,380 | 1,390 | +3 | +0.2% | 158,100 |
| 2025/08/29 | 1,398 | 1,401 | 1,387 | 1,387 | -9 | -0.6% | 129,700 |
| 2025/08/28 | 1,394 | 1,402 | 1,389 | 1,396 | +2 | +0.1% | 229,600 |
| 2025/08/27 | 1,396 | 1,398 | 1,385 | 1,394 | +2 | +0.1% | 192,400 |
| 2025/08/26 | 1,406 | 1,410 | 1,392 | 1,392 | -22 | -1.6% | 239,300 |
| 2025/08/25 | 1,418 | 1,418 | 1,406 | 1,414 | +1 | +0.1% | 208,200 |
| 2025/08/22 | 1,422 | 1,427 | 1,413 | 1,413 | -9 | -0.6% | 167,900 |
| 2025/08/21 | 1,440 | 1,440 | 1,406 | 1,422 | -15 | -1% | 273,400 |
| 2025/08/20 | 1,417 | 1,448 | 1,409 | 1,437 | +25 | +1.8% | 493,800 |
| 2025/08/19 | 1,396 | 1,416 | 1,394 | 1,412 | +16 | +1.1% | 253,100 |
| 2025/08/18 | 1,386 | 1,396 | 1,383 | 1,396 | +11 | +0.8% | 252,500 |
| 2025/08/15 | 1,391 | 1,399 | 1,381 | 1,385 | -8 | -0.6% | 280,000 |
| 2025/08/14 | 1,400 | 1,400 | 1,386 | 1,393 | -7 | -0.5% | 215,500 |
| 2025/08/13 | 1,383 | 1,408 | 1,376 | 1,400 | +17 | +1.2% | 308,400 |
| 2025/08/12 | 1,396 | 1,399 | 1,378 | 1,383 | -17 | -1.2% | 487,200 |
| 2025/08/08 | 1,392 | 1,407 | 1,387 | 1,400 | +5 | +0.4% | 295,900 |
| 2025/08/07 | 1,397 | 1,408 | 1,370 | 1,395 | -2 | -0.1% | 386,300 |
| 2025/08/06 | 1,377 | 1,397 | 1,374 | 1,397 | +23 | +1.7% | 311,700 |
| 2025/08/05 | 1,364 | 1,375 | 1,351 | 1,374 | +25 | +1.9% | 373,500 |
| 2025/08/04 | 1,326 | 1,353 | 1,321 | 1,349 | +12 | +0.9% | 547,000 |
| 2025/08/01 | 1,327 | 1,339 | 1,319 | 1,337 | +10 | +0.8% | 599,500 |
| 2025/07/31 | 1,310 | 1,328 | 1,308 | 1,327 | +9 | +0.7% | 813,100 |
| 2025/07/30 | 1,289 | 1,323 | 1,283 | 1,318 | -9 | -0.7% | 1,190,000 |
| 2025/07/29 | 1,300 | 1,336 | 1,299 | 1,327 | +12 | +0.9% | 1,289,800 |
| 2025/07/28 | 1,340 | 1,341 | 1,315 | 1,315 | -18 | -1.4% | 786,100 |
| 2025/07/25 | 1,327 | 1,333 | 1,320 | 1,333 | +6 | +0.5% | 461,500 |
| 2025/07/24 | 1,325 | 1,327 | 1,318 | 1,327 | +7 | +0.5% | 552,100 |
| 2025/07/23 | 1,321 | 1,322 | 1,308 | 1,320 | +8 | +0.6% | 461,100 |
| 2025/07/22 | 1,310 | 1,320 | 1,304 | 1,312 | +9 | +0.7% | 473,300 |
| 2025/07/18 | 1,307 | 1,308 | 1,293 | 1,303 | +6 | +0.5% | 372,900 |
| 2025/07/17 | 1,290 | 1,306 | 1,287 | 1,297 | +15 | +1.2% | 374,100 |
| 2025/07/16 | 1,296 | 1,300 | 1,282 | 1,282 | -14 | -1.1% | 380,900 |
| 2025/07/15 | 1,295 | 1,316 | 1,289 | 1,296 | -1 | -0.1% | 470,000 |
| 2025/07/14 | 1,307 | 1,311 | 1,293 | 1,297 | -8 | -0.6% | 404,200 |
| 2025/07/11 | 1,332 | 1,337 | 1,305 | 1,305 | -28 | -2.1% | 697,100 |
| 2025/07/10 | 1,338 | 1,349 | 1,331 | 1,333 | -3 | -0.2% | 370,500 |
| 2025/07/09 | 1,331 | 1,341 | 1,328 | 1,336 | +18 | +1.4% | 296,500 |
| 2025/07/08 | 1,320 | 1,332 | 1,317 | 1,318 | -9 | -0.7% | 317,600 |
| 2025/07/07 | 1,331 | 1,339 | 1,322 | 1,327 | +5 | +0.4% | 313,200 |
| 2025/07/04 | 1,336 | 1,336 | 1,321 | 1,322 | -14 | -1% | 240,300 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「丹青社」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 |
|---|---|---|---|---|---|---|---|---|
| 丹青社 | 142,600円 | +8.9% | +43.0% | 4.91% | 12.93倍 | 1.87倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ｄｅｌｙ | 171,200円 | +30.8% | +28.8% | 0.00% | 30.98倍 | 6.72倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| フォーラムエンシ | 130,000円 | +10.1% | +17.5% | 4.81% | 20.14倍 | 5.30倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ＳＢＩＧアセット | 64,200円 | +8.1% | +17.0% | 3.50% | 36.66倍 | 4.33倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| フルキャストＨＤ | 178,700円 | +6.5% | +16.6% | 3.53% | 11.38倍 | 2.10倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
