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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 3,960 | 4,085 | 3,645 | 3,710 | -65 | -1.7% | 2,183,400 |
| 2020/12/14 | 3,590 | 3,785 | 3,575 | 3,775 | +130 | +3.6% | 1,411,900 |
| 2020/12/11 | 3,300 | 3,760 | 3,295 | 3,645 | +385 | +11.8% | 3,062,400 |
| 2020/12/10 | 3,125 | 3,360 | 3,110 | 3,260 | +135 | +4.3% | 841,300 |
| 2020/12/09 | 3,090 | 3,180 | 3,090 | 3,125 | +5 | +0.2% | 374,900 |
| 2020/12/08 | 3,020 | 3,120 | 2,984 | 3,120 | +115 | +3.8% | 524,300 |
| 2020/12/07 | 3,050 | 3,060 | 2,954 | 3,005 | -50 | -1.6% | 449,500 |
| 2020/12/04 | 3,010 | 3,090 | 2,961 | 3,055 | +20 | +0.7% | 456,600 |
| 2020/12/03 | 3,160 | 3,170 | 3,000 | 3,035 | -170 | -5.3% | 793,900 |
| 2020/12/02 | 3,285 | 3,305 | 3,180 | 3,205 | -75 | -2.3% | 509,800 |
| 2020/12/01 | 3,340 | 3,340 | 3,215 | 3,280 | +15 | +0.5% | 676,000 |
| 2020/11/30 | 3,275 | 3,440 | 3,215 | 3,265 | +25 | +0.8% | 1,427,700 |
| 2020/11/27 | 3,100 | 3,250 | 3,030 | 3,240 | +252 | +8.4% | 1,645,700 |
| 2020/11/26 | 2,889 | 3,090 | 2,886 | 2,988 | +139 | +4.9% | 1,409,500 |
| 2020/11/25 | 2,880 | 2,971 | 2,845 | 2,849 | -26 | -0.9% | 1,057,000 |
| 2020/11/24 | 2,871 | 2,880 | 2,783 | 2,875 | +30 | +1.1% | 705,300 |
| 2020/11/20 | 2,924 | 2,978 | 2,770 | 2,845 | -105 | -3.6% | 1,644,200 |
| 2020/11/19 | 2,765 | 2,964 | 2,750 | 2,950 | +231 | +8.5% | 2,450,800 |
| 2020/11/18 | 2,674 | 2,834 | 2,674 | 2,719 | +49 | +1.8% | 1,414,700 |
| 2020/11/17 | 2,686 | 2,737 | 2,610 | 2,670 | -81 | -2.9% | 1,124,200 |
| 2020/11/16 | 2,885 | 2,892 | 2,717 | 2,751 | -164 | -5.6% | 1,495,700 |
| 2020/11/13 | 2,780 | 2,943 | 2,774 | 2,915 | +195 | +7.2% | 1,640,000 |
| 2020/11/12 | 2,780 | 2,792 | 2,682 | 2,720 | +17 | +0.6% | 1,264,500 |
| 2020/11/11 | 2,746 | 2,811 | 2,685 | 2,703 | -127 | -4.5% | 1,533,900 |
| 2020/11/10 | 3,030 | 3,030 | 2,686 | 2,830 | -535 | -15.9% | 2,430,600 |
| 2020/11/09 | 3,295 | 3,600 | 3,265 | 3,365 | +110 | +3.4% | 1,116,300 |
| 2020/11/06 | 3,200 | 3,330 | 3,160 | 3,255 | +40 | +1.2% | 867,600 |
| 2020/11/05 | 2,988 | 3,255 | 2,981 | 3,215 | +227 | +7.6% | 928,100 |
| 2020/11/04 | 2,932 | 3,030 | 2,820 | 2,988 | +78 | +2.7% | 1,730,700 |
| 2020/11/02 | 3,065 | 3,080 | 2,889 | 2,910 | -170 | -5.5% | 1,124,100 |
| 2020/10/30 | 3,025 | 3,180 | 3,025 | 3,080 | +45 | +1.5% | 848,900 |
| 2020/10/29 | 3,005 | 3,065 | 2,895 | 3,035 | -15 | -0.5% | 973,900 |
| 2020/10/28 | 3,030 | 3,080 | 2,960 | 3,050 | -10 | -0.3% | 831,000 |
| 2020/10/27 | 3,170 | 3,230 | 3,045 | 3,060 | -180 | -5.6% | 887,200 |
| 2020/10/26 | 3,355 | 3,460 | 3,235 | 3,240 | -75 | -2.3% | 1,267,800 |
| 2020/10/23 | 3,265 | 3,340 | 3,085 | 3,315 | +60 | +1.8% | 1,599,600 |
| 2020/10/22 | 3,390 | 3,585 | 3,240 | 3,255 | -165 | -4.8% | 1,638,900 |
| 2020/10/21 | 3,250 | 3,610 | 3,205 | 3,420 | +210 | +6.5% | 3,101,800 |
| 2020/10/20 | 3,190 | 3,440 | 3,160 | 3,210 | -30 | -0.9% | 2,095,900 |
| 2020/10/19 | 3,790 | 3,875 | 3,170 | 3,240 | -485 | -13% | 6,294,900 |
| 2020/10/16 | 2,955 | 3,725 | 2,911 | 3,725 | +700 | +23.1% | 8,889,100 |
| 2020/10/15 | 3,045 | 3,115 | 2,964 | 3,025 | -80 | -2.6% | 788,900 |
| 2020/10/14 | 3,110 | 3,160 | 3,060 | 3,105 | -35 | -1.1% | 700,700 |
| 2020/10/13 | 3,140 | 3,270 | 3,090 | 3,140 | -35 | -1.1% | 643,700 |
| 2020/10/12 | 3,200 | 3,295 | 3,110 | 3,175 | -20 | -0.6% | 1,170,300 |
| 2020/10/09 | 2,999 | 3,200 | 2,968 | 3,195 | +231 | +7.8% | 1,458,700 |
| 2020/10/08 | 3,000 | 3,030 | 2,853 | 2,964 | -81 | -2.7% | 1,493,900 |
| 2020/10/07 | 3,075 | 3,245 | 3,015 | 3,045 | -70 | -2.2% | 1,325,700 |
| 2020/10/06 | 2,901 | 3,130 | 2,860 | 3,115 | +185 | +6.3% | 1,135,300 |
| 2020/10/05 | 2,884 | 3,030 | 2,808 | 2,930 | +66 | +2.3% | 1,100,000 |
1151～
1200
件表示中 / 4708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 | 17,700円 | -21.6% | - | 0.00% | - | 0.61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 |
| ＣＣＴ | 114,900円 | +13.7% | +12.8% | 1.65% | 12.25倍 | 3.89倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| クロスキャット | 118,500円 | +5.6% | +4.8% | 2.87% | 12.28倍 | 2.83倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 手間イラズ | 302,000円 | +8.2% | +2.1% | 1.32% | 16.96倍 | 2.78倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| サイバセキュリ | 185,700円 | +29.6% | +20.2% | 0.27% | 27.44倍 | 4.89倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
