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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,500 | 1,640 | 1,500 | 1,580 | +42 | +2.7% | 448,200 |
| 2017/08/17 | 1,429 | 1,609 | 1,418 | 1,538 | +128 | +9.1% | 474,300 |
| 2017/08/16 | 1,496 | 1,496 | 1,401 | 1,410 | -15 | -1.1% | 336,100 |
| 2017/08/15 | 1,430 | 1,443 | 1,406 | 1,425 | -16 | -1.1% | 246,900 |
| 2017/08/14 | 1,392 | 1,441 | 1,392 | 1,441 | +50 | +3.6% | 276,900 |
| 2017/08/10 | 1,400 | 1,423 | 1,373 | 1,391 | -9 | -0.6% | 240,900 |
| 2017/08/09 | 1,400 | 1,469 | 1,388 | 1,400 | +1 | +0.1% | 526,000 |
| 2017/08/08 | 1,271 | 1,399 | 1,270 | 1,399 | +129 | +10.2% | 592,400 |
| 2017/08/07 | 1,245 | 1,280 | 1,237 | 1,270 | +41 | +3.3% | 176,600 |
| 2017/08/04 | 1,244 | 1,244 | 1,214 | 1,229 | -17 | -1.4% | 79,900 |
| 2017/08/03 | 1,242 | 1,247 | 1,182 | 1,246 | +28 | +2.3% | 124,200 |
| 2017/08/02 | 1,222 | 1,238 | 1,181 | 1,218 | +8 | +0.7% | 135,600 |
| 2017/08/01 | 1,273 | 1,273 | 1,206 | 1,210 | -45 | -3.6% | 121,800 |
| 2017/07/31 | 1,273 | 1,285 | 1,249 | 1,255 | -5 | -0.4% | 128,800 |
| 2017/07/28 | 1,269 | 1,269 | 1,244 | 1,260 | ±0 | ±0% | 191,000 |
| 2017/07/27 | 1,250 | 1,274 | 1,230 | 1,260 | +55 | +4.6% | 311,200 |
| 2017/07/26 | 1,210 | 1,222 | 1,199 | 1,205 | -5 | -0.4% | 83,000 |
| 2017/07/25 | 1,209 | 1,216 | 1,200 | 1,210 | +2 | +0.2% | 75,200 |
| 2017/07/24 | 1,216 | 1,223 | 1,196 | 1,208 | -16 | -1.3% | 158,600 |
| 2017/07/21 | 1,209 | 1,229 | 1,196 | 1,224 | +14 | +1.2% | 158,200 |
| 2017/07/20 | 1,237 | 1,239 | 1,184 | 1,210 | -19 | -1.5% | 217,400 |
| 2017/07/19 | 1,256 | 1,288 | 1,214 | 1,229 | -27 | -2.1% | 216,800 |
| 2017/07/18 | 1,220 | 1,270 | 1,198 | 1,256 | +69 | +5.8% | 305,800 |
| 2017/07/14 | 1,270 | 1,289 | 1,178 | 1,187 | +37 | +3.2% | 502,800 |
| 2017/07/13 | 1,173 | 1,180 | 1,137 | 1,150 | -18 | -1.5% | 80,100 |
| 2017/07/12 | 1,186 | 1,204 | 1,157 | 1,168 | -22 | -1.8% | 118,000 |
| 2017/07/11 | 1,214 | 1,227 | 1,184 | 1,190 | -30 | -2.5% | 116,100 |
| 2017/07/10 | 1,201 | 1,238 | 1,201 | 1,220 | +14 | +1.2% | 112,900 |
| 2017/07/07 | 1,209 | 1,225 | 1,190 | 1,206 | -13 | -1.1% | 122,300 |
| 2017/07/06 | 1,189 | 1,235 | 1,185 | 1,219 | +34 | +2.9% | 134,400 |
| 2017/07/05 | 1,180 | 1,189 | 1,158 | 1,185 | -20 | -1.7% | 286,600 |
| 2017/07/04 | 1,220 | 1,230 | 1,182 | 1,205 | -29 | -2.4% | 340,000 |
| 2017/07/03 | 1,314 | 1,314 | 1,202 | 1,234 | -88 | -6.7% | 351,000 |
| 2017/06/30 | 1,361 | 1,365 | 1,306 | 1,322 | -38 | -2.8% | 212,000 |
| 2017/06/29 | 1,345 | 1,375 | 1,320 | 1,360 | +65 | +5% | 195,200 |
| 2017/06/28 | 1,337 | 1,337 | 1,284 | 1,295 | -29 | -2.2% | 172,500 |
| 2017/06/27 | 1,255 | 1,359 | 1,255 | 1,324 | +79 | +6.3% | 285,400 |
| 2017/06/26 | 1,213 | 1,255 | 1,195 | 1,245 | +32 | +2.6% | 86,800 |
| 2017/06/23 | 1,212 | 1,246 | 1,200 | 1,213 | +29 | +2.4% | 107,000 |
| 2017/06/22 | 1,172 | 1,184 | 1,161 | 1,184 | +3 | +0.3% | 38,800 |
| 2017/06/21 | 1,170 | 1,206 | 1,170 | 1,181 | -11 | -0.9% | 28,100 |
| 2017/06/20 | 1,177 | 1,219 | 1,166 | 1,192 | +33 | +2.8% | 93,800 |
| 2017/06/19 | 1,158 | 1,165 | 1,120 | 1,159 | +1 | +0.1% | 90,500 |
| 2017/06/16 | 1,187 | 1,196 | 1,155 | 1,158 | -37 | -3.1% | 48,400 |
| 2017/06/15 | 1,201 | 1,210 | 1,159 | 1,195 | -20 | -1.6% | 84,800 |
| 2017/06/14 | 1,227 | 1,235 | 1,197 | 1,215 | -14 | -1.1% | 53,400 |
| 2017/06/13 | 1,230 | 1,247 | 1,221 | 1,229 | -17 | -1.4% | 58,700 |
| 2017/06/12 | 1,240 | 1,247 | 1,203 | 1,246 | +15 | +1.2% | 77,800 |
| 2017/06/09 | 1,226 | 1,239 | 1,209 | 1,231 | +5 | +0.4% | 47,100 |
| 2017/06/08 | 1,232 | 1,250 | 1,213 | 1,226 | -5 | -0.4% | 89,400 |
1901～
1950
件表示中 / 4649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 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80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 |
| データＳＥＣ | 156,600円 | - | - | 0.00% | - | 12.18倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| ソリトン | 131,800円 | +4.8% | +2.0% | 3.95% | 13.96倍 | 1.99倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| システムサポＨ | 247,800円 | +20.8% | +25.9% | 1.98% | 17.60倍 | 4.80倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 東邦システム | 122,700円 | +9.6% | +5.7% | 3.67% | 17.79倍 | 2.41倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
