出前館の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 695 | 741 | 691 | 723 | +13 | +1.8% | 1,670,000 |
| 2021/12/14 | 723 | 723 | 692 | 710 | -28 | -3.8% | 2,077,800 |
| 2021/12/13 | 733 | 748 | 726 | 738 | -1 | -0.1% | 1,281,800 |
| 2021/12/10 | 758 | 767 | 732 | 739 | -39 | -5% | 1,930,900 |
| 2021/12/09 | 797 | 815 | 765 | 778 | -23 | -2.9% | 1,524,200 |
| 2021/12/08 | 835 | 858 | 795 | 801 | -27 | -3.3% | 1,630,000 |
| 2021/12/07 | 800 | 835 | 788 | 828 | +52 | +6.7% | 1,988,200 |
| 2021/12/06 | 824 | 829 | 746 | 776 | -63 | -7.5% | 2,732,400 |
| 2021/12/03 | 815 | 856 | 810 | 839 | +9 | +1.1% | 2,327,800 |
| 2021/12/02 | 865 | 885 | 821 | 830 | -55 | -6.2% | 2,257,500 |
| 2021/12/01 | 901 | 913 | 858 | 885 | -44 | -4.7% | 3,797,000 |
| 2021/11/30 | 953 | 966 | 914 | 929 | -33 | -3.4% | 1,468,600 |
| 2021/11/29 | 1,055 | 1,062 | 955 | 962 | -15 | -1.5% | 1,516,900 |
| 2021/11/26 | 1,013 | 1,015 | 955 | 977 | -34 | -3.4% | 857,400 |
| 2021/11/25 | 1,006 | 1,030 | 1,001 | 1,011 | -16 | -1.6% | 590,100 |
| 2021/11/24 | 1,080 | 1,087 | 1,012 | 1,027 | -53 | -4.9% | 1,393,500 |
| 2021/11/22 | 1,054 | 1,096 | 1,048 | 1,080 | +25 | +2.4% | 1,077,100 |
| 2021/11/19 | 1,052 | 1,075 | 1,019 | 1,055 | -2 | -0.2% | 717,000 |
| 2021/11/18 | 1,077 | 1,087 | 1,045 | 1,057 | -20 | -1.9% | 778,100 |
| 2021/11/17 | 1,100 | 1,129 | 1,068 | 1,077 | -29 | -2.6% | 865,100 |
| 2021/11/16 | 1,099 | 1,158 | 1,076 | 1,106 | +34 | +3.2% | 2,235,500 |
| 2021/11/15 | 1,101 | 1,129 | 1,063 | 1,072 | -58 | -5.1% | 1,304,500 |
| 2021/11/12 | 1,140 | 1,176 | 1,122 | 1,130 | +3 | +0.3% | 1,402,500 |
| 2021/11/11 | 1,160 | 1,163 | 1,120 | 1,127 | -47 | -4% | 1,017,400 |
| 2021/11/10 | 1,170 | 1,199 | 1,156 | 1,174 | +11 | +0.9% | 1,823,800 |
| 2021/11/09 | 1,240 | 1,245 | 1,163 | 1,163 | -47 | -3.9% | 1,044,100 |
| 2021/11/08 | 1,239 | 1,239 | 1,166 | 1,210 | -53 | -4.2% | 1,042,600 |
| 2021/11/05 | 1,340 | 1,340 | 1,253 | 1,263 | -37 | -2.8% | 1,191,000 |
| 2021/11/04 | 1,370 | 1,370 | 1,288 | 1,300 | -60 | -4.4% | 1,030,300 |
| 2021/11/02 | 1,365 | 1,385 | 1,335 | 1,360 | ±0 | ±0% | 1,022,400 |
| 2021/11/01 | 1,371 | 1,373 | 1,337 | 1,360 | ±0 | ±0% | 1,002,100 |
| 2021/10/29 | 1,453 | 1,469 | 1,350 | 1,360 | -53 | -3.8% | 1,316,900 |
| 2021/10/28 | 1,440 | 1,442 | 1,394 | 1,413 | -19 | -1.3% | 782,100 |
| 2021/10/27 | 1,380 | 1,435 | 1,378 | 1,432 | +2 | +0.1% | 1,084,400 |
| 2021/10/26 | 1,407 | 1,439 | 1,361 | 1,430 | +64 | +4.7% | 1,017,800 |
| 2021/10/25 | 1,385 | 1,385 | 1,325 | 1,366 | -19 | -1.4% | 1,112,900 |
| 2021/10/22 | 1,413 | 1,427 | 1,384 | 1,385 | -40 | -2.8% | 774,600 |
| 2021/10/21 | 1,431 | 1,460 | 1,419 | 1,425 | -36 | -2.5% | 1,036,700 |
| 2021/10/20 | 1,471 | 1,505 | 1,444 | 1,461 | -34 | -2.3% | 1,096,000 |
| 2021/10/19 | 1,550 | 1,555 | 1,489 | 1,495 | -16 | -1.1% | 1,015,000 |
| 2021/10/18 | 1,600 | 1,605 | 1,476 | 1,511 | -80 | -5% | 2,200,200 |
| 2021/10/15 | 1,663 | 1,705 | 1,565 | 1,591 | -53 | -3.2% | 1,474,800 |
| 2021/10/14 | 1,710 | 1,760 | 1,621 | 1,644 | -12 | -0.7% | 1,423,400 |
| 2021/10/13 | 1,695 | 1,748 | 1,645 | 1,656 | -55 | -3.2% | 665,800 |
| 2021/10/12 | 1,635 | 1,727 | 1,621 | 1,711 | +20 | +1.2% | 617,100 |
| 2021/10/11 | 1,664 | 1,693 | 1,592 | 1,691 | -5 | -0.3% | 731,600 |
| 2021/10/08 | 1,648 | 1,718 | 1,643 | 1,696 | +49 | +3% | 729,900 |
| 2021/10/07 | 1,726 | 1,728 | 1,637 | 1,647 | -58 | -3.4% | 757,300 |
| 2021/10/06 | 1,796 | 1,798 | 1,701 | 1,705 | -52 | -3% | 571,400 |
| 2021/10/05 | 1,800 | 1,835 | 1,728 | 1,757 | -47 | -2.6% | 1,212,400 |
851～
900
件表示中 / 4653件
類似銘柄と比較する
現在ご覧いただいている「出前館」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 |
|---|---|---|---|---|---|---|---|---|
| 出前館 | 24,600円 | +5.1% | - | 0.00% | 24600.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 電算シスＨＤ | 259,500円 | +10.2% | +39.3% | 3.08% | 10.95倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 朝日放送 | 66,700円 | +0.6% | +7.7% | 2.10% | 8.98倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| コ ア | 186,300円 | +9.8% | +10.2% | 2.95% | 10.71倍 | 1.45倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 日本通信 | 16,400円 | +20.2% | +16.0% | 0.00% | 27.20倍 | 7.35倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
