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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 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 |
1～
50
件表示中 / 3768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 | 141,300円 | +8.9% | +43.0% | 4.95% | 12.81倍 | 2.00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 |
| 新日科学 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33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 |
| ＬＩＮＫ＆Ｍ | 59,200円 | +10.0% | +14.8% | 2.70% | 16.93倍 | 5.30倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アルプス技 | 305,500円 | +5.7% | +3.5% | 3.08% | 16.20倍 | 3.17倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
