シダーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 214 | 216 | 211 | 213 | ±0 | ±0% | 75,000 |
| 2024/08/16 | 215 | 219 | 210 | 213 | -4 | -1.8% | 115,400 |
| 2024/08/15 | 216 | 228 | 212 | 217 | +3 | +1.4% | 117,500 |
| 2024/08/14 | 223 | 226 | 213 | 214 | -2 | -0.9% | 52,600 |
| 2024/08/13 | 203 | 216 | 200 | 216 | +13 | +6.4% | 44,200 |
| 2024/08/09 | 193 | 203 | 190 | 203 | +10 | +5.2% | 74,300 |
| 2024/08/08 | 175 | 195 | 175 | 193 | +22 | +12.9% | 62,000 |
| 2024/08/07 | 162 | 184 | 162 | 171 | +9 | +5.6% | 80,900 |
| 2024/08/06 | 160 | 180 | 158 | 162 | +9 | +5.9% | 121,500 |
| 2024/08/05 | 186 | 186 | 146 | 153 | -43 | -21.9% | 180,800 |
| 2024/08/02 | 205 | 205 | 194 | 196 | -15 | -7.1% | 69,700 |
| 2024/08/01 | 215 | 215 | 211 | 211 | -4 | -1.9% | 114,900 |
| 2024/07/31 | 213 | 215 | 213 | 215 | +3 | +1.4% | 2,000 |
| 2024/07/30 | 209 | 216 | 209 | 212 | +2 | +1% | 14,600 |
| 2024/07/29 | 209 | 210 | 208 | 210 | +1 | +0.5% | 12,300 |
| 2024/07/26 | 211 | 212 | 209 | 209 | -2 | -0.9% | 21,200 |
| 2024/07/25 | 213 | 214 | 211 | 211 | -3 | -1.4% | 17,100 |
| 2024/07/24 | 215 | 215 | 213 | 214 | -1 | -0.5% | 7,400 |
| 2024/07/23 | 213 | 215 | 213 | 215 | +2 | +0.9% | 1,900 |
| 2024/07/22 | 215 | 216 | 213 | 213 | -3 | -1.4% | 3,200 |
| 2024/07/19 | 218 | 218 | 215 | 216 | -2 | -0.9% | 8,400 |
| 2024/07/18 | 214 | 218 | 214 | 218 | +3 | +1.4% | 8,700 |
| 2024/07/17 | 217 | 217 | 214 | 215 | -1 | -0.5% | 4,400 |
| 2024/07/16 | 229 | 229 | 215 | 216 | +3 | +1.4% | 24,800 |
| 2024/07/12 | 213 | 213 | 212 | 213 | +1 | +0.5% | 9,800 |
| 2024/07/11 | 213 | 213 | 212 | 212 | ±0 | ±0% | 9,800 |
| 2024/07/10 | 214 | 214 | 212 | 212 | -2 | -0.9% | 6,700 |
| 2024/07/09 | 215 | 215 | 213 | 214 | -1 | -0.5% | 3,200 |
| 2024/07/08 | 215 | 215 | 214 | 215 | ±0 | ±0% | 2,200 |
| 2024/07/05 | 215 | 215 | 213 | 215 | ±0 | ±0% | 3,900 |
| 2024/07/04 | 213 | 215 | 213 | 215 | ±0 | ±0% | 1,700 |
| 2024/07/03 | 216 | 216 | 213 | 215 | ±0 | ±0% | 9,500 |
| 2024/07/02 | 215 | 216 | 213 | 215 | -1 | -0.5% | 21,200 |
| 2024/07/01 | 216 | 216 | 213 | 216 | ±0 | ±0% | 13,500 |
| 2024/06/28 | 215 | 216 | 215 | 216 | +1 | +0.5% | 7,500 |
| 2024/06/27 | 215 | 216 | 214 | 215 | ±0 | ±0% | 17,900 |
| 2024/06/26 | 215 | 215 | 214 | 215 | ±0 | ±0% | 4,000 |
| 2024/06/25 | 215 | 215 | 214 | 215 | ±0 | ±0% | 3,400 |
| 2024/06/24 | 214 | 215 | 213 | 215 | ±0 | ±0% | 9,000 |
| 2024/06/21 | 215 | 216 | 215 | 215 | -1 | -0.5% | 2,900 |
| 2024/06/20 | 216 | 216 | 213 | 216 | +1 | +0.5% | 14,200 |
| 2024/06/19 | 216 | 216 | 214 | 215 | -1 | -0.5% | 7,000 |
| 2024/06/18 | 216 | 216 | 214 | 216 | ±0 | ±0% | 6,700 |
| 2024/06/17 | 216 | 216 | 214 | 216 | +2 | +0.9% | 15,100 |
| 2024/06/14 | 216 | 216 | 214 | 214 | -2 | -0.9% | 10,600 |
| 2024/06/13 | 214 | 216 | 214 | 216 | +1 | +0.5% | 2,100 |
| 2024/06/12 | 215 | 217 | 214 | 215 | ±0 | ±0% | 12,000 |
| 2024/06/11 | 214 | 216 | 214 | 215 | ±0 | ±0% | 10,100 |
| 2024/06/10 | 218 | 218 | 213 | 215 | -3 | -1.4% | 22,800 |
| 2024/06/07 | 216 | 218 | 215 | 218 | +1 | +0.5% | 3,300 |
201～
250
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「シダー」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 |
|---|---|---|---|---|---|---|---|---|
| シダー | 21,100円 | +0.4% | -40.7% | 2.84% | 9.43倍 | 1.59倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| エレコミ | 241,100円 | +22.3% | +59.1% | 0.00% | 19.43倍 | 14.40倍 |
|
- |
| ２４７ＨＤ | 28,700円 | -10.2% | - | 0.00% | - | 16.57倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| Ｒｅｔｔｙ | 15,900円 | +8.7% | - | 0.00% | 148.60倍 | 7.04倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| テノ． | 49,700円 | +11.1% | +119.8% | 1.81% | 15.14倍 | 1.31倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
市場注目の銘柄
チャート関連のコラム
