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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/07/03 | 1,339 | 1,339 | 1,320 | 1,336 | -4 | -0.3% | 369,200 |
| 2025/07/02 | 1,335 | 1,342 | 1,327 | 1,340 | +10 | +0.8% | 286,700 |
| 2025/07/01 | 1,331 | 1,343 | 1,322 | 1,330 | ±0 | ±0% | 398,500 |
| 2025/06/30 | 1,329 | 1,345 | 1,326 | 1,330 | +9 | +0.7% | 490,300 |
| 2025/06/27 | 1,310 | 1,336 | 1,310 | 1,321 | +21 | +1.6% | 430,300 |
| 2025/06/26 | 1,283 | 1,300 | 1,276 | 1,300 | +9 | +0.7% | 384,500 |
| 2025/06/25 | 1,290 | 1,299 | 1,278 | 1,291 | -6 | -0.5% | 323,900 |
| 2025/06/24 | 1,285 | 1,300 | 1,284 | 1,297 | +18 | +1.4% | 435,200 |
| 2025/06/23 | 1,265 | 1,280 | 1,257 | 1,279 | +14 | +1.1% | 279,000 |
| 2025/06/20 | 1,280 | 1,294 | 1,265 | 1,265 | -11 | -0.9% | 498,300 |
| 2025/06/19 | 1,294 | 1,300 | 1,268 | 1,276 | ±0 | ±0% | 457,400 |
| 2025/06/18 | 1,273 | 1,281 | 1,265 | 1,276 | +3 | +0.2% | 605,100 |
| 2025/06/17 | 1,290 | 1,292 | 1,257 | 1,273 | -7 | -0.5% | 1,169,400 |
| 2025/06/16 | 1,278 | 1,320 | 1,251 | 1,280 | +182 | +16.6% | 2,976,400 |
| 2025/06/13 | 1,106 | 1,112 | 1,090 | 1,098 | -13 | -1.2% | 498,500 |
| 2025/06/12 | 1,112 | 1,121 | 1,104 | 1,111 | -1 | -0.1% | 273,800 |
| 2025/06/11 | 1,106 | 1,122 | 1,106 | 1,112 | +9 | +0.8% | 210,600 |
| 2025/06/10 | 1,099 | 1,124 | 1,099 | 1,103 | +7 | +0.6% | 291,600 |
| 2025/06/09 | 1,099 | 1,105 | 1,090 | 1,096 | +6 | +0.6% | 136,900 |
| 2025/06/06 | 1,090 | 1,096 | 1,088 | 1,090 | -4 | -0.4% | 96,600 |
| 2025/06/05 | 1,093 | 1,097 | 1,076 | 1,094 | -3 | -0.3% | 208,100 |
| 2025/06/04 | 1,097 | 1,107 | 1,093 | 1,097 | +6 | +0.5% | 204,900 |
| 2025/06/03 | 1,090 | 1,097 | 1,075 | 1,091 | -3 | -0.3% | 268,300 |
| 2025/06/02 | 1,085 | 1,094 | 1,082 | 1,094 | +10 | +0.9% | 240,300 |
| 2025/05/30 | 1,077 | 1,090 | 1,075 | 1,084 | +2 | +0.2% | 140,900 |
| 2025/05/29 | 1,076 | 1,088 | 1,073 | 1,082 | +8 | +0.7% | 164,100 |
| 2025/05/28 | 1,068 | 1,082 | 1,067 | 1,074 | +11 | +1% | 175,500 |
| 2025/05/27 | 1,061 | 1,068 | 1,058 | 1,063 | -1 | -0.1% | 125,000 |
| 2025/05/26 | 1,067 | 1,074 | 1,062 | 1,064 | +4 | +0.4% | 145,200 |
| 2025/05/23 | 1,057 | 1,066 | 1,055 | 1,060 | +5 | +0.5% | 146,200 |
| 2025/05/22 | 1,054 | 1,064 | 1,049 | 1,055 | ±0 | ±0% | 141,100 |
| 2025/05/21 | 1,068 | 1,073 | 1,054 | 1,055 | -8 | -0.8% | 146,300 |
| 2025/05/20 | 1,075 | 1,083 | 1,060 | 1,063 | -5 | -0.5% | 188,300 |
| 2025/05/19 | 1,056 | 1,070 | 1,054 | 1,068 | +7 | +0.7% | 218,400 |
| 2025/05/16 | 1,052 | 1,066 | 1,040 | 1,061 | +18 | +1.7% | 169,300 |
| 2025/05/15 | 1,048 | 1,055 | 1,042 | 1,043 | -6 | -0.6% | 258,900 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,049 | +1 | +0.1% | 156,600 |
| 2025/05/13 | 1,053 | 1,055 | 1,040 | 1,048 | +3 | +0.3% | 231,200 |
| 2025/05/12 | 1,036 | 1,050 | 1,036 | 1,045 | +9 | +0.9% | 179,300 |
| 2025/05/09 | 1,027 | 1,040 | 1,027 | 1,036 | +7 | +0.7% | 155,800 |
| 2025/05/08 | 1,031 | 1,033 | 1,021 | 1,029 | -2 | -0.2% | 181,900 |
| 2025/05/07 | 1,036 | 1,043 | 1,031 | 1,031 | +4 | +0.4% | 203,800 |
| 2025/05/02 | 1,031 | 1,038 | 1,024 | 1,027 | +1 | +0.1% | 214,000 |
| 2025/05/01 | 1,032 | 1,035 | 1,026 | 1,026 | -12 | -1.2% | 137,900 |
| 2025/04/30 | 1,035 | 1,042 | 1,024 | 1,038 | -3 | -0.3% | 176,500 |
| 2025/04/28 | 1,043 | 1,052 | 1,038 | 1,041 | -2 | -0.2% | 170,600 |
| 2025/04/25 | 1,033 | 1,043 | 1,031 | 1,043 | +3 | +0.3% | 235,600 |
| 2025/04/24 | 1,056 | 1,056 | 1,038 | 1,040 | -13 | -1.2% | 199,800 |
1～
50
件表示中 / 3736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 | 132,000円 | +8.9% | +43.0% | 5.30% | 11.97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 |
| ＴＲＥＨＤ | 135,500円 | +0.5% | -23.1% | 3.32% | 5.70倍 | 0.91倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| カーブスＨＤ | 69,300円 | +7.2% | +14.2% | 2.45% | 15.95倍 | 3.14倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| グロービンク | 228,300円 | +95.2% | +584.4% | 0.00% | 43.73倍 | 13.47倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| フォーラムエンシ | 118,100円 | +10.1% | +17.5% | 5.29% | 18.26倍 | 4.81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 |
市場注目の銘柄
チャート関連のコラム
