極楽湯ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 489 | 489 | 486 | 489 | +1 | +0.2% | 25,900 |
| 2025/07/31 | 487 | 489 | 485 | 488 | +1 | +0.2% | 27,300 |
| 2025/07/30 | 488 | 488 | 485 | 487 | +1 | +0.2% | 14,400 |
| 2025/07/29 | 488 | 488 | 485 | 486 | -2 | -0.4% | 26,400 |
| 2025/07/28 | 488 | 490 | 486 | 488 | +1 | +0.2% | 58,900 |
| 2025/07/25 | 488 | 489 | 485 | 487 | -1 | -0.2% | 23,700 |
| 2025/07/24 | 487 | 489 | 485 | 488 | +2 | +0.4% | 41,200 |
| 2025/07/23 | 486 | 486 | 482 | 486 | +2 | +0.4% | 35,400 |
| 2025/07/22 | 486 | 486 | 480 | 484 | +2 | +0.4% | 54,100 |
| 2025/07/18 | 487 | 487 | 480 | 482 | -2 | -0.4% | 53,300 |
| 2025/07/17 | 488 | 488 | 481 | 484 | -1 | -0.2% | 72,400 |
| 2025/07/16 | 489 | 489 | 485 | 485 | -1 | -0.2% | 14,800 |
| 2025/07/15 | 489 | 489 | 485 | 486 | +1 | +0.2% | 21,400 |
| 2025/07/14 | 489 | 489 | 484 | 485 | -3 | -0.6% | 39,700 |
| 2025/07/11 | 488 | 489 | 485 | 488 | +1 | +0.2% | 14,000 |
| 2025/07/10 | 489 | 490 | 484 | 487 | -2 | -0.4% | 40,200 |
| 2025/07/09 | 490 | 490 | 487 | 489 | +1 | +0.2% | 17,100 |
| 2025/07/08 | 483 | 488 | 481 | 488 | +7 | +1.5% | 42,400 |
| 2025/07/07 | 484 | 484 | 481 | 481 | ±0 | ±0% | 16,400 |
| 2025/07/04 | 484 | 484 | 481 | 481 | +1 | +0.2% | 11,100 |
| 2025/07/03 | 483 | 483 | 480 | 480 | -1 | -0.2% | 16,100 |
| 2025/07/02 | 482 | 483 | 479 | 481 | ±0 | ±0% | 25,800 |
| 2025/07/01 | 486 | 487 | 478 | 481 | -5 | -1% | 100,000 |
| 2025/06/30 | 491 | 491 | 483 | 486 | -2 | -0.4% | 52,300 |
| 2025/06/27 | 491 | 491 | 484 | 488 | -1 | -0.2% | 26,700 |
| 2025/06/26 | 484 | 490 | 484 | 489 | +7 | +1.5% | 40,200 |
| 2025/06/25 | 485 | 485 | 482 | 482 | -1 | -0.2% | 21,200 |
| 2025/06/24 | 485 | 485 | 482 | 483 | +2 | +0.4% | 13,500 |
| 2025/06/23 | 483 | 483 | 480 | 481 | -2 | -0.4% | 24,500 |
| 2025/06/20 | 486 | 486 | 480 | 483 | -3 | -0.6% | 40,900 |
| 2025/06/19 | 486 | 488 | 484 | 486 | ±0 | ±0% | 9,900 |
| 2025/06/18 | 485 | 489 | 484 | 486 | +3 | +0.6% | 28,600 |
| 2025/06/17 | 485 | 485 | 481 | 483 | +1 | +0.2% | 35,600 |
| 2025/06/16 | 486 | 486 | 482 | 482 | -2 | -0.4% | 30,200 |
| 2025/06/13 | 486 | 487 | 482 | 484 | -1 | -0.2% | 23,600 |
| 2025/06/12 | 484 | 486 | 484 | 485 | +1 | +0.2% | 12,800 |
| 2025/06/11 | 486 | 486 | 480 | 484 | -1 | -0.2% | 29,600 |
| 2025/06/10 | 484 | 485 | 483 | 485 | +1 | +0.2% | 18,800 |
| 2025/06/09 | 484 | 485 | 481 | 484 | +2 | +0.4% | 32,300 |
| 2025/06/06 | 485 | 486 | 482 | 482 | -1 | -0.2% | 30,800 |
| 2025/06/05 | 485 | 487 | 483 | 483 | -2 | -0.4% | 35,600 |
| 2025/06/04 | 487 | 491 | 485 | 485 | -2 | -0.4% | 69,600 |
| 2025/06/03 | 490 | 490 | 485 | 487 | -2 | -0.4% | 27,000 |
| 2025/06/02 | 489 | 491 | 488 | 489 | ±0 | ±0% | 25,000 |
| 2025/05/30 | 492 | 493 | 489 | 489 | ±0 | ±0% | 23,900 |
| 2025/05/29 | 496 | 496 | 489 | 489 | -4 | -0.8% | 34,900 |
| 2025/05/28 | 495 | 496 | 491 | 493 | -2 | -0.4% | 66,200 |
| 2025/05/27 | 496 | 496 | 492 | 495 | +2 | +0.4% | 25,900 |
| 2025/05/26 | 490 | 494 | 486 | 493 | +7 | +1.4% | 52,000 |
| 2025/05/23 | 490 | 491 | 486 | 486 | -2 | -0.4% | 50,900 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「極楽湯ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 極楽湯ＨＤ | 48,900円 | +8.8% | +0.1% | 0.00% | 17.07倍 | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＭＩＣ | 220,900円 | +12.4% | +31.5% | 1.67% | 18.04倍 | 1.90倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| メドピア | 69,900円 | -17.1% | -35.1% | 0.00% | 30.38倍 | 1.55倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| ぐるなび | 26,500円 | +10.7% | -19.5% | 0.00% | 63.86倍 | 3.03倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| アドウェイズ | 35,400円 | -7.8% | -66.2% | 1.79% | 694.12倍 | 1.03倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
