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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 896 | 909 | 885 | 891 | -9 | -1% | 108,700 |
| 2015/08/11 | 920 | 924 | 881 | 900 | -14 | -1.5% | 142,200 |
| 2015/08/10 | 884 | 914 | 881 | 914 | +21 | +2.4% | 167,000 |
| 2015/08/07 | 900 | 905 | 882 | 893 | -11 | -1.2% | 171,600 |
| 2015/08/06 | 903 | 929 | 895 | 904 | +5 | +0.6% | 230,700 |
| 2015/08/05 | 914 | 930 | 886 | 899 | -23 | -2.5% | 292,400 |
| 2015/08/04 | 934 | 934 | 904 | 922 | -17 | -1.8% | 299,600 |
| 2015/08/03 | 920 | 939 | 880 | 939 | +25 | +2.7% | 719,500 |
| 2015/07/31 | 863 | 915 | 850 | 914 | +55 | +6.4% | 689,700 |
| 2015/07/30 | 813 | 865 | 803 | 859 | +52 | +6.4% | 515,700 |
| 2015/07/29 | 828 | 910 | 795 | 807 | -427 | -34.6% | 878,300 |
| 2015/07/28 | 1,161 | 1,248 | 1,161 | 1,234 | +61 | +5.2% | 478,900 |
| 2015/07/27 | 1,200 | 1,201 | 1,164 | 1,173 | -21 | -1.8% | 237,000 |
| 2015/07/24 | 1,177 | 1,211 | 1,177 | 1,194 | -11 | -0.9% | 226,900 |
| 2015/07/23 | 1,200 | 1,208 | 1,177 | 1,205 | +7 | +0.6% | 180,000 |
| 2015/07/22 | 1,210 | 1,210 | 1,181 | 1,198 | -26 | -2.1% | 232,800 |
| 2015/07/21 | 1,190 | 1,230 | 1,188 | 1,224 | +60 | +5.2% | 238,100 |
| 2015/07/17 | 1,188 | 1,193 | 1,151 | 1,164 | -19 | -1.6% | 188,300 |
| 2015/07/16 | 1,180 | 1,209 | 1,177 | 1,183 | -13 | -1.1% | 226,900 |
| 2015/07/15 | 1,207 | 1,219 | 1,182 | 1,196 | -2 | -0.2% | 229,900 |
| 2015/07/14 | 1,204 | 1,232 | 1,190 | 1,198 | +2 | +0.2% | 246,900 |
| 2015/07/13 | 1,136 | 1,210 | 1,134 | 1,196 | +58 | +5.1% | 267,200 |
| 2015/07/10 | 1,135 | 1,177 | 1,115 | 1,138 | +4 | +0.4% | 331,500 |
| 2015/07/09 | 1,060 | 1,145 | 1,021 | 1,134 | -17 | -1.5% | 611,000 |
| 2015/07/08 | 1,220 | 1,237 | 1,140 | 1,151 | -75 | -6.1% | 477,400 |
| 2015/07/07 | 1,220 | 1,238 | 1,209 | 1,226 | +12 | +1% | 288,000 |
| 2015/07/06 | 1,209 | 1,250 | 1,203 | 1,214 | -17 | -1.4% | 378,700 |
| 2015/07/03 | 1,267 | 1,270 | 1,217 | 1,231 | -24 | -1.9% | 539,400 |
| 2015/07/02 | 1,350 | 1,350 | 1,230 | 1,255 | -76 | -5.7% | 949,400 |
| 2015/07/01 | 1,434 | 1,460 | 1,311 | 1,331 | -89 | -6.3% | 752,900 |
| 2015/06/30 | 1,340 | 1,423 | 1,340 | 1,420 | +80 | +6% | 380,900 |
| 2015/06/29 | 1,291 | 1,391 | 1,285 | 1,340 | +6 | +0.4% | 429,700 |
| 2015/06/26 | 1,315 | 1,341 | 1,313 | 1,334 | +19 | +1.4% | 114,000 |
| 2015/06/25 | 1,301 | 1,336 | 1,288 | 1,315 | -6 | -0.5% | 234,400 |
| 2015/06/24 | 1,326 | 1,339 | 1,305 | 1,321 | +3 | +0.2% | 192,500 |
| 2015/06/23 | 1,290 | 1,329 | 1,273 | 1,318 | +35 | +2.7% | 309,400 |
| 2015/06/22 | 1,273 | 1,297 | 1,246 | 1,283 | +13 | +1% | 303,400 |
| 2015/06/19 | 1,274 | 1,307 | 1,242 | 1,270 | -5 | -0.4% | 574,200 |
| 2015/06/18 | 1,219 | 1,280 | 1,211 | 1,275 | +78 | +6.5% | 622,200 |
| 2015/06/17 | 1,194 | 1,235 | 1,194 | 1,197 | +3 | +0.3% | 442,400 |
| 2015/06/16 | 1,213 | 1,235 | 1,186 | 1,194 | -30 | -2.5% | 414,800 |
| 2015/06/15 | 1,198 | 1,230 | 1,173 | 1,224 | +39 | +3.3% | 536,100 |
| 2015/06/12 | 1,177 | 1,215 | 1,166 | 1,185 | +20 | +1.7% | 996,000 |
| 2015/06/11 | 1,080 | 1,177 | 1,080 | 1,165 | +106 | +10% | 1,468,900 |
| 2015/06/10 | 1,015 | 1,059 | 1,006 | 1,059 | +81 | +8.3% | 1,199,900 |
| 2015/06/09 | 980 | 998 | 977 | 978 | -10 | -1% | 229,300 |
| 2015/06/08 | 1,003 | 1,007 | 988 | 988 | -17 | -1.7% | 245,000 |
| 2015/06/05 | 1,026 | 1,036 | 1,003 | 1,005 | -39 | -3.7% | 323,200 |
| 2015/06/04 | 1,020 | 1,057 | 1,016 | 1,044 | +15 | +1.5% | 202,800 |
| 2015/06/03 | 1,014 | 1,033 | 1,009 | 1,029 | +5 | +0.5% | 134,600 |
2451～
2500
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 | 141,400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 | 167,200円 | +2.7% | -8.1% | 2.99% | 19.61倍 | 1.74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 | 130,800円 | +10.1% | +17.5% | 4.78% | 20.27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 | 58,900円 | +10.0% | +14.8% | 2.72% | 16.84倍 | 5.27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 | 299,000円 | +5.7% | +3.5% | 3.14% | 15.86倍 | 3.10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
