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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,250 | 1,262 | 1,242 | 1,259 | +9 | +0.7% | 683,400 |
| 2018/01/25 | 1,266 | 1,269 | 1,250 | 1,250 | ±0 | ±0% | 251,100 |
| 2018/01/24 | 1,250 | 1,256 | 1,243 | 1,250 | +10 | +0.8% | 202,000 |
| 2018/01/23 | 1,241 | 1,253 | 1,235 | 1,240 | +6 | +0.5% | 183,500 |
| 2018/01/22 | 1,247 | 1,247 | 1,223 | 1,234 | -8 | -0.6% | 182,500 |
| 2018/01/19 | 1,231 | 1,255 | 1,230 | 1,242 | +25 | +2.1% | 226,000 |
| 2018/01/18 | 1,245 | 1,245 | 1,216 | 1,217 | -22 | -1.8% | 359,000 |
| 2018/01/17 | 1,238 | 1,255 | 1,231 | 1,239 | -2 | -0.2% | 449,200 |
| 2018/01/16 | 1,242 | 1,251 | 1,237 | 1,241 | ±0 | ±0% | 342,900 |
| 2018/01/15 | 1,267 | 1,274 | 1,239 | 1,241 | -18 | -1.4% | 410,800 |
| 2018/01/12 | 1,271 | 1,286 | 1,257 | 1,259 | -21 | -1.6% | 379,700 |
| 2018/01/11 | 1,297 | 1,297 | 1,252 | 1,280 | -25 | -1.9% | 590,300 |
| 2018/01/10 | 1,312 | 1,318 | 1,296 | 1,305 | -8 | -0.6% | 315,100 |
| 2018/01/09 | 1,325 | 1,328 | 1,309 | 1,313 | -6 | -0.5% | 231,300 |
| 2018/01/05 | 1,317 | 1,323 | 1,304 | 1,319 | +10 | +0.8% | 252,300 |
| 2018/01/04 | 1,294 | 1,310 | 1,285 | 1,309 | +38 | +3% | 331,100 |
| 2017/12/29 | 1,287 | 1,300 | 1,268 | 1,271 | -15 | -1.2% | 371,300 |
| 2017/12/28 | 1,322 | 1,323 | 1,281 | 1,286 | -36 | -2.7% | 312,600 |
| 2017/12/27 | 1,316 | 1,334 | 1,305 | 1,322 | -1 | -0.1% | 309,200 |
| 2017/12/26 | 1,305 | 1,323 | 1,303 | 1,323 | +24 | +1.8% | 316,800 |
| 2017/12/25 | 1,276 | 1,304 | 1,276 | 1,299 | +25 | +2% | 310,800 |
| 2017/12/22 | 1,289 | 1,290 | 1,267 | 1,274 | -2 | -0.2% | 400,400 |
| 2017/12/21 | 1,282 | 1,298 | 1,258 | 1,276 | +24 | +1.9% | 762,800 |
| 2017/12/20 | 1,237 | 1,270 | 1,235 | 1,252 | +20 | +1.6% | 663,700 |
| 2017/12/19 | 1,237 | 1,237 | 1,219 | 1,232 | -5 | -0.4% | 285,900 |
| 2017/12/18 | 1,230 | 1,245 | 1,226 | 1,237 | +16 | +1.3% | 429,000 |
| 2017/12/15 | 1,222 | 1,229 | 1,204 | 1,221 | +9 | +0.7% | 427,100 |
| 2017/12/14 | 1,208 | 1,217 | 1,198 | 1,212 | +4 | +0.3% | 432,500 |
| 2017/12/13 | 1,235 | 1,237 | 1,207 | 1,208 | -14 | -1.1% | 711,700 |
| 2017/12/12 | 1,283 | 1,286 | 1,221 | 1,222 | -79 | -6.1% | 1,143,300 |
| 2017/12/11 | 1,320 | 1,358 | 1,286 | 1,301 | -128 | -9% | 1,524,200 |
| 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 |
1851～
1900
件表示中 / 3769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 | 141,400円 | +8.9% | +43.0% | 4.95% | 12.82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 | 169,000円 | +2.7% | -8.1% | 2.96% | 19.82倍 | 1.76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 | 131,100円 | +10.1% | +17.5% | 4.77% | 20.31倍 | 5.35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 | 58,500円 | +10.0% | +14.8% | 2.74% | 16.73倍 | 5.24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 |
| フルキャストＨＤ | 182,100円 | +6.5% | +16.6% | 3.46% | 11.60倍 | 2.14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
