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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,254 | 1,268 | 1,193 | 1,223 | -48 | -3.8% | 396,900 |
| 2019/12/02 | 1,310 | 1,310 | 1,258 | 1,271 | -44 | -3.3% | 286,300 |
| 2019/11/29 | 1,256 | 1,319 | 1,256 | 1,315 | +61 | +4.9% | 356,300 |
| 2019/11/28 | 1,200 | 1,255 | 1,198 | 1,254 | +47 | +3.9% | 375,900 |
| 2019/11/27 | 1,163 | 1,207 | 1,160 | 1,207 | +34 | +2.9% | 210,000 |
| 2019/11/26 | 1,143 | 1,173 | 1,128 | 1,173 | +30 | +2.6% | 167,000 |
| 2019/11/25 | 1,143 | 1,174 | 1,139 | 1,143 | -20 | -1.7% | 106,900 |
| 2019/11/22 | 1,150 | 1,168 | 1,148 | 1,163 | +15 | +1.3% | 172,200 |
| 2019/11/21 | 1,115 | 1,151 | 1,107 | 1,148 | +28 | +2.5% | 231,000 |
| 2019/11/20 | 1,139 | 1,146 | 1,107 | 1,120 | -36 | -3.1% | 274,800 |
| 2019/11/19 | 1,150 | 1,167 | 1,130 | 1,156 | +19 | +1.7% | 284,100 |
| 2019/11/18 | 1,132 | 1,139 | 1,094 | 1,137 | -23 | -2% | 445,200 |
| 2019/11/15 | 1,122 | 1,169 | 1,122 | 1,160 | +4 | +0.3% | 264,200 |
| 2019/11/14 | 1,112 | 1,194 | 1,110 | 1,156 | +85 | +7.9% | 806,200 |
| 2019/11/13 | 1,064 | 1,078 | 1,044 | 1,071 | +3 | +0.3% | 176,100 |
| 2019/11/12 | 1,038 | 1,071 | 1,030 | 1,068 | +42 | +4.1% | 261,300 |
| 2019/11/11 | 1,017 | 1,044 | 1,017 | 1,026 | +9 | +0.9% | 138,000 |
| 2019/11/08 | 1,028 | 1,033 | 1,016 | 1,017 | -18 | -1.7% | 126,900 |
| 2019/11/07 | 1,021 | 1,042 | 1,016 | 1,035 | +19 | +1.9% | 97,500 |
| 2019/11/06 | 1,009 | 1,035 | 1,004 | 1,016 | +9 | +0.9% | 271,100 |
| 2019/11/05 | 999 | 1,022 | 998 | 1,007 | +9 | +0.9% | 192,400 |
| 2019/11/01 | 992 | 1,013 | 989 | 998 | -1 | -0.1% | 222,900 |
| 2019/10/31 | 1,006 | 1,022 | 992 | 999 | -8 | -0.8% | 175,100 |
| 2019/10/30 | 992 | 1,009 | 968 | 1,007 | -15 | -1.5% | 435,500 |
| 2019/10/29 | 1,031 | 1,038 | 1,000 | 1,022 | -22 | -2.1% | 473,400 |
| 2019/10/28 | 1,000 | 1,067 | 1,000 | 1,044 | +45 | +4.5% | 430,200 |
| 2019/10/25 | 995 | 1,007 | 973 | 999 | +3 | +0.3% | 303,500 |
| 2019/10/24 | 938 | 1,010 | 934 | 996 | +59 | +6.3% | 515,300 |
| 2019/10/23 | 911 | 947 | 908 | 937 | +32 | +3.5% | 359,100 |
| 2019/10/21 | 933 | 933 | 900 | 905 | -26 | -2.8% | 355,700 |
| 2019/10/18 | 933 | 947 | 921 | 931 | -16 | -1.7% | 497,600 |
| 2019/10/17 | 922 | 997 | 912 | 947 | +40 | +4.4% | 1,015,200 |
| 2019/10/16 | 1,000 | 1,000 | 901 | 907 | -89 | -8.9% | 1,380,200 |
| 2019/10/15 | 1,157 | 1,160 | 991 | 996 | -173 | -14.8% | 1,278,900 |
| 2019/10/11 | 1,289 | 1,299 | 1,169 | 1,169 | -300 | -20.4% | 1,280,100 |
| 2019/10/10 | 1,495 | 1,534 | 1,468 | 1,469 | -52 | -3.4% | 206,900 |
| 2019/10/09 | 1,515 | 1,524 | 1,476 | 1,521 | -18 | -1.2% | 147,100 |
| 2019/10/08 | 1,582 | 1,596 | 1,505 | 1,539 | -67 | -4.2% | 323,700 |
| 2019/10/07 | 1,599 | 1,608 | 1,578 | 1,606 | +12 | +0.8% | 38,200 |
| 2019/10/04 | 1,560 | 1,596 | 1,546 | 1,594 | +28 | +1.8% | 56,500 |
| 2019/10/03 | 1,580 | 1,589 | 1,555 | 1,566 | -31 | -1.9% | 79,500 |
| 2019/10/02 | 1,578 | 1,619 | 1,562 | 1,597 | +39 | +2.5% | 139,500 |
| 2019/10/01 | 1,607 | 1,622 | 1,554 | 1,558 | -48 | -3% | 83,900 |
| 2019/09/30 | 1,625 | 1,627 | 1,595 | 1,606 | -26 | -1.6% | 88,300 |
| 2019/09/27 | 1,616 | 1,650 | 1,595 | 1,632 | -5 | -0.3% | 171,000 |
| 2019/09/26 | 1,642 | 1,651 | 1,620 | 1,637 | -13 | -0.8% | 124,100 |
| 2019/09/25 | 1,616 | 1,666 | 1,613 | 1,650 | +34 | +2.1% | 305,800 |
| 2019/09/24 | 1,621 | 1,638 | 1,591 | 1,616 | -38 | -2.3% | 127,700 |
| 2019/09/20 | 1,526 | 1,677 | 1,513 | 1,654 | +143 | +9.5% | 365,600 |
| 2019/09/19 | 1,474 | 1,524 | 1,473 | 1,511 | +72 | +5% | 155,400 |
1401～
1450
件表示中 / 4707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 |
| 環境フレン | 6,700円 | -1.4% | - | 0.00% | - | 5.92倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| クロスキャット | 118,800円 | +5.6% | +4.8% | 2.86% | 12.31倍 | 2.84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 |
| サイバセキュリ | 185,400円 | +29.6% | +20.2% | 0.27% | 27.40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 |
| ＮＴＴＤＩＭ | 389,500円 | +9.9% | +66.9% | 1.28% | 27.10倍 | 3.71倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
