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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 272 | 272 | 272 | 272 | ±0 | ±0% | 1,700 |
| 2010/07/09 | 278 | 278 | 268 | 272 | -6 | -2.2% | 3,200 |
| 2010/07/08 | 278 | 278 | 278 | 278 | -1 | -0.4% | 200 |
| 2010/07/07 | 279 | 279 | 279 | 279 | -2 | -0.7% | 100 |
| 2010/07/06 | 280 | 281 | 280 | 281 | +1 | +0.4% | 400 |
| 2010/07/05 | 276 | 280 | 276 | 280 | +3 | +1.1% | 4,700 |
| 2010/07/02 | 271 | 277 | 264 | 277 | +6 | +2.2% | 5,700 |
| 2010/07/01 | 274 | 278 | 271 | 271 | -3 | -1.1% | 5,400 |
| 2010/06/30 | 271 | 274 | 270 | 274 | ±0 | ±0% | 1,700 |
| 2010/06/29 | 274 | 279 | 274 | 274 | -4 | -1.4% | 7,800 |
| 2010/06/28 | 281 | 281 | 272 | 278 | -3 | -1.1% | 3,800 |
| 2010/06/25 | 284 | 284 | 281 | 281 | -4 | -1.4% | 1,900 |
| 2010/06/24 | 290 | 290 | 282 | 285 | -8 | -2.7% | 2,300 |
| 2010/06/23 | 288 | 293 | 288 | 293 | +6 | +2.1% | 200 |
| 2010/06/22 | 284 | 287 | 284 | 287 | ±0 | ±0% | 600 |
| 2010/06/21 | 287 | 287 | 270 | 287 | -5 | -1.7% | 5,300 |
| 2010/06/18 | 301 | 301 | 292 | 292 | -9 | -3% | 600 |
| 2010/06/17 | 293 | 301 | 292 | 301 | +5 | +1.7% | 500 |
| 2010/06/16 | 303 | 303 | 289 | 296 | -7 | -2.3% | 1,600 |
| 2010/06/15 | 307 | 307 | 300 | 303 | +12 | +4.1% | 7,500 |
| 2010/06/14 | 292 | 294 | 290 | 291 | +2 | +0.7% | 1,400 |
| 2010/06/11 | 280 | 294 | 280 | 289 | +6 | +2.1% | 2,800 |
| 2010/06/10 | 285 | 285 | 283 | 283 | -6 | -2.1% | 1,800 |
| 2010/06/09 | 298 | 298 | 283 | 289 | -6 | -2% | 3,000 |
| 2010/06/08 | 284 | 295 | 284 | 295 | +3 | +1% | 3,400 |
| 2010/06/07 | 292 | 292 | 287 | 292 | -7 | -2.3% | 700 |
| 2010/06/04 | 293 | 300 | 293 | 299 | +1 | +0.3% | 800 |
| 2010/06/03 | 295 | 298 | 292 | 298 | ±0 | ±0% | 1,000 |
| 2010/06/02 | 296 | 298 | 292 | 298 | +1 | +0.3% | 2,900 |
| 2010/06/01 | 302 | 302 | 296 | 297 | -2 | -0.7% | 1,600 |
| 2010/05/31 | 300 | 300 | 292 | 299 | +4 | +1.4% | 1,000 |
| 2010/05/28 | 297 | 297 | 295 | 295 | ±0 | ±0% | 1,900 |
| 2010/05/27 | 294 | 295 | 288 | 295 | +1 | +0.3% | 1,900 |
| 2010/05/26 | 291 | 294 | 290 | 294 | -3 | -1% | 3,700 |
| 2010/05/25 | 281 | 297 | 279 | 297 | +16 | +5.7% | 2,400 |
| 2010/05/24 | 298 | 298 | 281 | 281 | -6 | -2.1% | 2,900 |
| 2010/05/21 | 290 | 290 | 285 | 287 | -13 | -4.3% | 4,200 |
| 2010/05/20 | 300 | 300 | 291 | 300 | -4 | -1.3% | 2,600 |
| 2010/05/19 | 289 | 304 | 271 | 304 | +4 | +1.3% | 8,000 |
| 2010/05/18 | 311 | 312 | 295 | 300 | -19 | -6% | 20,300 |
| 2010/05/17 | 337 | 337 | 297 | 319 | -58 | -15.4% | 107,300 |
| 2010/05/14 | 380 | 382 | 373 | 377 | +2 | +0.5% | 18,400 |
| 2010/05/13 | 385 | 387 | 370 | 375 | -6 | -1.6% | 21,800 |
| 2010/05/12 | 380 | 387 | 373 | 381 | -2 | -0.5% | 34,700 |
| 2010/05/11 | 376 | 397 | 360 | 383 | +3 | +0.8% | 27,200 |
| 2010/05/10 | 357 | 380 | 357 | 380 | +23 | +6.4% | 9,200 |
| 2010/05/07 | 350 | 357 | 336 | 357 | -6 | -1.7% | 10,300 |
| 2010/05/06 | 364 | 364 | 359 | 363 | -7 | -1.9% | 6,400 |
| 2010/04/30 | 372 | 375 | 364 | 370 | +4 | +1.1% | 16,500 |
| 2010/04/28 | 368 | 373 | 356 | 366 | -9 | -2.4% | 23,800 |
3651～
3700
件表示中 / 3719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 | 21,200円 | +0.4% | -40.7% | 2.83% | 9.48倍 | 1.60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 |
| エフビ介護 | 101,000円 | +7.0% | +9.4% | 3.76% | 5.53倍 | 0.70倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| オンデック | 87,500円 | -8.3% | -39.8% | - | - | - |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| パパネッツ | 135,100円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
| スマサポ | 102,300円 | +12.2% | +78.6% | 0.00% | 14.65倍 | 4.59倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム
