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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 250 | 253 | 249 | 250 | ±0 | ±0% | 32,400 |
| 2024/03/22 | 250 | 252 | 249 | 250 | -4 | -1.6% | 28,900 |
| 2024/03/21 | 251 | 254 | 250 | 254 | +4 | +1.6% | 33,300 |
| 2024/03/19 | 251 | 251 | 249 | 250 | ±0 | ±0% | 9,500 |
| 2024/03/18 | 248 | 250 | 246 | 250 | -1 | -0.4% | 45,600 |
| 2024/03/15 | 252 | 253 | 249 | 251 | ±0 | ±0% | 26,600 |
| 2024/03/14 | 252 | 252 | 249 | 251 | +1 | +0.4% | 17,200 |
| 2024/03/13 | 255 | 255 | 248 | 250 | ±0 | ±0% | 43,600 |
| 2024/03/12 | 247 | 250 | 245 | 250 | ±0 | ±0% | 23,600 |
| 2024/03/11 | 254 | 256 | 247 | 250 | -7 | -2.7% | 77,900 |
| 2024/03/08 | 259 | 260 | 253 | 257 | +5 | +2% | 132,900 |
| 2024/03/07 | 251 | 253 | 250 | 252 | -1 | -0.4% | 21,800 |
| 2024/03/06 | 251 | 254 | 251 | 253 | ±0 | ±0% | 25,200 |
| 2024/03/05 | 249 | 253 | 248 | 253 | +4 | +1.6% | 115,500 |
| 2024/03/04 | 251 | 251 | 249 | 249 | -2 | -0.8% | 22,500 |
| 2024/03/01 | 251 | 254 | 249 | 251 | -1 | -0.4% | 27,800 |
| 2024/02/29 | 251 | 252 | 250 | 252 | +1 | +0.4% | 11,900 |
| 2024/02/28 | 250 | 251 | 249 | 251 | +1 | +0.4% | 19,700 |
| 2024/02/27 | 251 | 253 | 248 | 250 | ±0 | ±0% | 79,700 |
| 2024/02/26 | 251 | 251 | 249 | 250 | -2 | -0.8% | 33,600 |
| 2024/02/22 | 255 | 255 | 251 | 252 | -2 | -0.8% | 28,000 |
| 2024/02/21 | 257 | 257 | 252 | 254 | -2 | -0.8% | 35,300 |
| 2024/02/20 | 251 | 257 | 251 | 256 | +3 | +1.2% | 53,500 |
| 2024/02/19 | 249 | 254 | 249 | 253 | +3 | +1.2% | 30,100 |
| 2024/02/16 | 249 | 251 | 244 | 250 | +1 | +0.4% | 65,900 |
| 2024/02/15 | 247 | 252 | 246 | 249 | +3 | +1.2% | 100,100 |
| 2024/02/14 | 251 | 251 | 244 | 246 | -5 | -2% | 56,700 |
| 2024/02/13 | 252 | 253 | 247 | 251 | ±0 | ±0% | 112,800 |
| 2024/02/09 | 266 | 266 | 250 | 251 | -26 | -9.4% | 392,400 |
| 2024/02/08 | 269 | 279 | 265 | 277 | +13 | +4.9% | 410,400 |
| 2024/02/07 | 263 | 264 | 260 | 264 | +2 | +0.8% | 173,600 |
| 2024/02/06 | 258 | 263 | 257 | 262 | +5 | +1.9% | 32,200 |
| 2024/02/05 | 254 | 258 | 254 | 257 | +3 | +1.2% | 25,800 |
| 2024/02/02 | 253 | 257 | 253 | 254 | ±0 | ±0% | 25,900 |
| 2024/02/01 | 254 | 255 | 253 | 254 | ±0 | ±0% | 19,000 |
| 2024/01/31 | 254 | 257 | 253 | 254 | ±0 | ±0% | 21,700 |
| 2024/01/30 | 255 | 255 | 253 | 254 | -1 | -0.4% | 16,600 |
| 2024/01/29 | 254 | 256 | 253 | 255 | +1 | +0.4% | 12,800 |
| 2024/01/26 | 255 | 255 | 251 | 254 | -2 | -0.8% | 71,200 |
| 2024/01/25 | 255 | 257 | 255 | 256 | +1 | +0.4% | 12,100 |
| 2024/01/24 | 254 | 258 | 254 | 255 | +1 | +0.4% | 18,000 |
| 2024/01/23 | 257 | 257 | 254 | 254 | -3 | -1.2% | 9,100 |
| 2024/01/22 | 254 | 257 | 253 | 257 | +3 | +1.2% | 20,700 |
| 2024/01/19 | 257 | 258 | 251 | 254 | -3 | -1.2% | 65,500 |
| 2024/01/18 | 258 | 260 | 255 | 257 | -2 | -0.8% | 38,000 |
| 2024/01/17 | 260 | 265 | 258 | 259 | ±0 | ±0% | 60,300 |
| 2024/01/16 | 263 | 265 | 259 | 259 | -3 | -1.1% | 40,000 |
| 2024/01/15 | 259 | 263 | 256 | 262 | +5 | +1.9% | 111,500 |
| 2024/01/12 | 258 | 262 | 257 | 257 | -2 | -0.8% | 24,000 |
| 2024/01/11 | 257 | 263 | 256 | 259 | +3 | +1.2% | 66,100 |
301～
350
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
