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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/13 | 1,105 | 1,115 | 1,097 | 1,098 | +4 | +0.4% | 125,100 |
| 2017/07/12 | 1,118 | 1,124 | 1,093 | 1,094 | -24 | -2.1% | 220,600 |
| 2017/07/11 | 1,117 | 1,124 | 1,106 | 1,118 | +1 | +0.1% | 172,500 |
| 2017/07/10 | 1,126 | 1,134 | 1,111 | 1,117 | -3 | -0.3% | 228,500 |
| 2017/07/07 | 1,124 | 1,134 | 1,114 | 1,120 | -31 | -2.7% | 261,100 |
| 2017/07/06 | 1,154 | 1,161 | 1,147 | 1,151 | -5 | -0.4% | 123,500 |
| 2017/07/05 | 1,153 | 1,159 | 1,137 | 1,156 | +6 | +0.5% | 150,400 |
| 2017/07/04 | 1,190 | 1,190 | 1,147 | 1,150 | -29 | -2.5% | 209,500 |
| 2017/07/03 | 1,195 | 1,202 | 1,178 | 1,179 | -15 | -1.3% | 146,000 |
| 2017/06/30 | 1,199 | 1,206 | 1,176 | 1,194 | -23 | -1.9% | 267,100 |
| 2017/06/29 | 1,223 | 1,224 | 1,205 | 1,217 | +20 | +1.7% | 202,300 |
| 2017/06/28 | 1,195 | 1,215 | 1,195 | 1,197 | +2 | +0.2% | 235,500 |
| 2017/06/27 | 1,200 | 1,208 | 1,190 | 1,195 | +1 | +0.1% | 268,100 |
| 2017/06/26 | 1,175 | 1,199 | 1,174 | 1,194 | +19 | +1.6% | 239,100 |
| 2017/06/23 | 1,170 | 1,178 | 1,160 | 1,175 | +14 | +1.2% | 133,400 |
| 2017/06/22 | 1,169 | 1,181 | 1,158 | 1,161 | -1 | -0.1% | 158,600 |
| 2017/06/21 | 1,143 | 1,168 | 1,143 | 1,162 | +10 | +0.9% | 149,500 |
| 2017/06/20 | 1,149 | 1,160 | 1,126 | 1,152 | +12 | +1.1% | 234,600 |
| 2017/06/19 | 1,129 | 1,143 | 1,117 | 1,140 | +6 | +0.5% | 185,800 |
1951～
2000
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
