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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,365 | 1,365 | 1,337 | 1,348 | +4 | +0.3% | 175,600 |
| 2017/09/25 | 1,353 | 1,364 | 1,333 | 1,344 | -5 | -0.4% | 178,700 |
| 2017/09/22 | 1,354 | 1,359 | 1,325 | 1,349 | -17 | -1.2% | 278,700 |
| 2017/09/21 | 1,365 | 1,373 | 1,353 | 1,366 | -13 | -0.9% | 289,100 |
| 2017/09/20 | 1,401 | 1,413 | 1,373 | 1,379 | -28 | -2% | 206,300 |
| 2017/09/19 | 1,433 | 1,434 | 1,391 | 1,407 | -2 | -0.1% | 299,200 |
| 2017/09/15 | 1,381 | 1,409 | 1,364 | 1,409 | +31 | +2.2% | 279,200 |
| 2017/09/14 | 1,407 | 1,410 | 1,346 | 1,378 | -31 | -2.2% | 402,400 |
| 2017/09/13 | 1,396 | 1,424 | 1,382 | 1,409 | +16 | +1.1% | 452,400 |
| 2017/09/12 | 1,360 | 1,402 | 1,360 | 1,393 | +52 | +3.9% | 576,800 |
| 2017/09/11 | 1,266 | 1,347 | 1,265 | 1,341 | +87 | +6.9% | 587,900 |
| 2017/09/08 | 1,254 | 1,269 | 1,243 | 1,254 | ±0 | ±0% | 394,800 |
| 2017/09/07 | 1,195 | 1,274 | 1,195 | 1,254 | +74 | +6.3% | 620,100 |
| 2017/09/06 | 1,200 | 1,225 | 1,171 | 1,180 | -22 | -1.8% | 365,200 |
| 2017/09/05 | 1,200 | 1,242 | 1,198 | 1,202 | +41 | +3.5% | 942,000 |
| 2017/09/04 | 1,160 | 1,176 | 1,153 | 1,161 | -2 | -0.2% | 215,600 |
| 2017/09/01 | 1,140 | 1,166 | 1,140 | 1,163 | +23 | +2% | 247,200 |
| 2017/08/31 | 1,148 | 1,150 | 1,138 | 1,140 | -10 | -0.9% | 94,900 |
| 2017/08/30 | 1,161 | 1,161 | 1,137 | 1,150 | -13 | -1.1% | 171,800 |
| 2017/08/29 | 1,146 | 1,164 | 1,143 | 1,163 | +15 | +1.3% | 91,500 |
| 2017/08/28 | 1,148 | 1,156 | 1,141 | 1,148 | +1 | +0.1% | 106,900 |
| 2017/08/25 | 1,141 | 1,148 | 1,133 | 1,147 | +3 | +0.3% | 79,300 |
| 2017/08/24 | 1,125 | 1,150 | 1,122 | 1,144 | +15 | +1.3% | 117,900 |
| 2017/08/23 | 1,139 | 1,139 | 1,124 | 1,129 | ±0 | ±0% | 98,700 |
| 2017/08/22 | 1,132 | 1,134 | 1,121 | 1,129 | -13 | -1.1% | 103,500 |
| 2017/08/21 | 1,140 | 1,148 | 1,134 | 1,142 | +9 | +0.8% | 109,700 |
| 2017/08/18 | 1,135 | 1,149 | 1,131 | 1,133 | -21 | -1.8% | 125,900 |
| 2017/08/17 | 1,113 | 1,155 | 1,110 | 1,154 | +36 | +3.2% | 239,800 |
| 2017/08/16 | 1,126 | 1,133 | 1,113 | 1,118 | -10 | -0.9% | 166,400 |
| 2017/08/15 | 1,130 | 1,137 | 1,119 | 1,128 | +11 | +1% | 144,100 |
| 2017/08/14 | 1,131 | 1,133 | 1,112 | 1,117 | -27 | -2.4% | 176,400 |
| 2017/08/10 | 1,139 | 1,152 | 1,137 | 1,144 | +5 | +0.4% | 127,600 |
| 2017/08/09 | 1,153 | 1,153 | 1,130 | 1,139 | -16 | -1.4% | 212,800 |
| 2017/08/08 | 1,158 | 1,168 | 1,154 | 1,155 | -2 | -0.2% | 214,800 |
| 2017/08/07 | 1,171 | 1,174 | 1,157 | 1,157 | -17 | -1.4% | 145,800 |
| 2017/08/04 | 1,122 | 1,178 | 1,122 | 1,174 | +58 | +5.2% | 485,000 |
| 2017/08/03 | 1,121 | 1,121 | 1,105 | 1,116 | -2 | -0.2% | 134,300 |
| 2017/08/02 | 1,115 | 1,121 | 1,104 | 1,118 | +3 | +0.3% | 121,500 |
| 2017/08/01 | 1,114 | 1,116 | 1,103 | 1,115 | +2 | +0.2% | 145,000 |
| 2017/07/31 | 1,108 | 1,121 | 1,103 | 1,113 | +5 | +0.5% | 175,800 |
| 2017/07/28 | 1,102 | 1,114 | 1,102 | 1,108 | -2 | -0.2% | 189,700 |
| 2017/07/27 | 1,105 | 1,119 | 1,101 | 1,110 | -7 | -0.6% | 202,300 |
| 2017/07/26 | 1,119 | 1,121 | 1,107 | 1,117 | -3 | -0.3% | 254,800 |
| 2017/07/25 | 1,127 | 1,127 | 1,115 | 1,120 | -2 | -0.2% | 144,300 |
| 2017/07/24 | 1,125 | 1,129 | 1,107 | 1,122 | -9 | -0.8% | 253,000 |
| 2017/07/21 | 1,130 | 1,141 | 1,125 | 1,131 | +4 | +0.4% | 230,100 |
| 2017/07/20 | 1,116 | 1,133 | 1,116 | 1,127 | +19 | +1.7% | 208,800 |
| 2017/07/19 | 1,096 | 1,110 | 1,089 | 1,108 | +12 | +1.1% | 186,800 |
| 2017/07/18 | 1,093 | 1,103 | 1,083 | 1,096 | +12 | +1.1% | 230,500 |
| 2017/07/14 | 1,107 | 1,107 | 1,075 | 1,084 | -14 | -1.3% | 326,100 |
1901～
1950
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 | 133,300円 | +8.9% | +43.0% | 5.25% | 12.09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 | 135,100円 | +0.5% | -23.1% | 3.33% | 5.68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 | 70,400円 | +7.2% | +14.2% | 2.41% | 16.20倍 | 3.19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 | 118,900円 | +10.1% | +17.5% | 5.26% | 18.38倍 | 4.84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 | 55,900円 | +30.7% | - | 0.00% | - | 8.57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
