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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,398 | 1,434 | 1,398 | 1,429 | +24 | +1.7% | 255,300 |
| 2017/12/07 | 1,399 | 1,420 | 1,399 | 1,405 | +6 | +0.4% | 211,500 |
| 2017/12/06 | 1,403 | 1,427 | 1,392 | 1,399 | -11 | -0.8% | 215,300 |
| 2017/12/05 | 1,415 | 1,417 | 1,394 | 1,410 | -13 | -0.9% | 115,600 |
| 2017/12/04 | 1,448 | 1,460 | 1,423 | 1,423 | -20 | -1.4% | 189,900 |
| 2017/12/01 | 1,433 | 1,449 | 1,422 | 1,443 | +13 | +0.9% | 160,200 |
| 2017/11/30 | 1,429 | 1,437 | 1,411 | 1,430 | -4 | -0.3% | 252,000 |
| 2017/11/29 | 1,433 | 1,446 | 1,416 | 1,434 | +12 | +0.8% | 283,000 |
| 2017/11/28 | 1,410 | 1,429 | 1,399 | 1,422 | +13 | +0.9% | 190,000 |
| 2017/11/27 | 1,415 | 1,422 | 1,401 | 1,409 | +10 | +0.7% | 135,000 |
| 2017/11/24 | 1,408 | 1,418 | 1,382 | 1,399 | -21 | -1.5% | 312,700 |
| 2017/11/22 | 1,400 | 1,429 | 1,400 | 1,420 | +21 | +1.5% | 401,600 |
| 2017/11/21 | 1,386 | 1,404 | 1,366 | 1,399 | +16 | +1.2% | 197,300 |
| 2017/11/20 | 1,348 | 1,387 | 1,347 | 1,383 | +39 | +2.9% | 294,500 |
| 2017/11/17 | 1,350 | 1,355 | 1,328 | 1,344 | +31 | +2.4% | 323,900 |
| 2017/11/16 | 1,306 | 1,324 | 1,295 | 1,313 | +5 | +0.4% | 252,400 |
| 2017/11/15 | 1,370 | 1,370 | 1,307 | 1,308 | -62 | -4.5% | 357,500 |
| 2017/11/14 | 1,344 | 1,383 | 1,343 | 1,370 | +32 | +2.4% | 314,300 |
| 2017/11/13 | 1,337 | 1,344 | 1,329 | 1,338 | -6 | -0.4% | 160,800 |
| 2017/11/10 | 1,346 | 1,355 | 1,332 | 1,344 | -18 | -1.3% | 147,000 |
| 2017/11/09 | 1,390 | 1,395 | 1,345 | 1,362 | -24 | -1.7% | 338,000 |
| 2017/11/08 | 1,388 | 1,397 | 1,373 | 1,386 | +16 | +1.2% | 379,200 |
| 2017/11/07 | 1,376 | 1,386 | 1,366 | 1,370 | -17 | -1.2% | 287,700 |
| 2017/11/06 | 1,401 | 1,406 | 1,381 | 1,387 | +16 | +1.2% | 316,100 |
| 2017/11/02 | 1,359 | 1,371 | 1,349 | 1,371 | +17 | +1.3% | 145,300 |
| 2017/11/01 | 1,355 | 1,365 | 1,341 | 1,354 | +9 | +0.7% | 249,900 |
| 2017/10/31 | 1,371 | 1,388 | 1,341 | 1,345 | -13 | -1% | 244,000 |
| 2017/10/30 | 1,350 | 1,363 | 1,344 | 1,358 | +13 | +1% | 354,300 |
| 2017/10/27 | 1,323 | 1,345 | 1,321 | 1,345 | +22 | +1.7% | 121,700 |
| 2017/10/26 | 1,313 | 1,325 | 1,305 | 1,323 | +6 | +0.5% | 199,800 |
| 2017/10/25 | 1,337 | 1,337 | 1,315 | 1,317 | -21 | -1.6% | 201,300 |
| 2017/10/24 | 1,321 | 1,338 | 1,320 | 1,338 | +17 | +1.3% | 132,200 |
| 2017/10/23 | 1,330 | 1,334 | 1,316 | 1,321 | ±0 | ±0% | 147,700 |
| 2017/10/20 | 1,327 | 1,330 | 1,313 | 1,321 | -12 | -0.9% | 146,100 |
| 2017/10/19 | 1,339 | 1,354 | 1,330 | 1,333 | -9 | -0.7% | 147,400 |
| 2017/10/18 | 1,338 | 1,347 | 1,327 | 1,342 | -5 | -0.4% | 150,300 |
| 2017/10/17 | 1,353 | 1,363 | 1,340 | 1,347 | +6 | +0.4% | 143,500 |
| 2017/10/16 | 1,349 | 1,356 | 1,335 | 1,341 | -7 | -0.5% | 145,100 |
| 2017/10/13 | 1,353 | 1,360 | 1,337 | 1,348 | -5 | -0.4% | 127,200 |
| 2017/10/12 | 1,328 | 1,358 | 1,321 | 1,353 | +31 | +2.3% | 156,400 |
| 2017/10/11 | 1,332 | 1,347 | 1,321 | 1,322 | -10 | -0.8% | 190,300 |
| 2017/10/10 | 1,331 | 1,343 | 1,327 | 1,332 | +6 | +0.5% | 143,800 |
| 2017/10/06 | 1,337 | 1,357 | 1,323 | 1,326 | -2 | -0.2% | 180,300 |
| 2017/10/05 | 1,342 | 1,353 | 1,328 | 1,328 | -10 | -0.7% | 122,100 |
| 2017/10/04 | 1,340 | 1,356 | 1,336 | 1,338 | -5 | -0.4% | 142,000 |
| 2017/10/03 | 1,358 | 1,361 | 1,341 | 1,343 | -14 | -1% | 126,900 |
| 2017/10/02 | 1,384 | 1,397 | 1,355 | 1,357 | -28 | -2% | 156,500 |
| 2017/09/29 | 1,365 | 1,386 | 1,351 | 1,385 | +18 | +1.3% | 169,300 |
| 2017/09/28 | 1,373 | 1,383 | 1,351 | 1,367 | -1 | -0.1% | 117,400 |
| 2017/09/27 | 1,362 | 1,368 | 1,346 | 1,368 | +20 | +1.5% | 118,300 |
1851～
1900
件表示中 / 3738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 | 133,600円 | +8.9% | +43.0% | 5.24% | 12.12倍 | 1.89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 | 135,300円 | +0.5% | -23.1% | 3.33% | 5.69倍 | 0.90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 | 69,700円 | +7.2% | +14.2% | 2.44% | 16.04倍 | 3.16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 |
| フォーラムエンシ | 119,800円 | +10.1% | +17.5% | 5.22% | 18.52倍 | 4.88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 |
| ｉｓｐａｃｅ | 56,400円 | +30.7% | - | 0.00% | - | 8.65倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
