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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/07 | 1,213 | 1,259 | 1,208 | 1,231 | +8 | +0.7% | 113,400 |
| 2017/06/06 | 1,205 | 1,268 | 1,180 | 1,223 | +48 | +4.1% | 148,200 |
| 2017/06/05 | 1,240 | 1,240 | 1,173 | 1,175 | -35 | -2.9% | 115,700 |
| 2017/06/02 | 1,149 | 1,240 | 1,149 | 1,210 | +70 | +6.1% | 182,000 |
| 2017/06/01 | 1,123 | 1,170 | 1,118 | 1,140 | ±0 | ±0% | 95,000 |
| 2017/05/31 | 1,106 | 1,160 | 1,093 | 1,140 | +23 | +2.1% | 74,400 |
| 2017/05/30 | 1,098 | 1,127 | 1,085 | 1,117 | +20 | +1.8% | 53,900 |
| 2017/05/29 | 1,117 | 1,143 | 1,089 | 1,097 | -27 | -2.4% | 75,300 |
| 2017/05/26 | 1,138 | 1,143 | 1,109 | 1,124 | -19 | -1.7% | 62,800 |
| 2017/05/25 | 1,094 | 1,149 | 1,094 | 1,143 | +22 | +2% | 94,100 |
| 2017/05/24 | 1,173 | 1,175 | 1,116 | 1,121 | -30 | -2.6% | 115,700 |
| 2017/05/23 | 1,170 | 1,185 | 1,077 | 1,151 | -17 | -1.5% | 194,500 |
| 2017/05/22 | 1,113 | 1,195 | 1,113 | 1,168 | +55 | +4.9% | 126,600 |
| 2017/05/19 | 1,176 | 1,182 | 1,086 | 1,113 | -93 | -7.7% | 230,600 |
| 2017/05/18 | 1,187 | 1,229 | 1,172 | 1,206 | -26 | -2.1% | 104,200 |
| 2017/05/17 | 1,232 | 1,260 | 1,225 | 1,232 | -29 | -2.3% | 70,200 |
| 2017/05/16 | 1,279 | 1,279 | 1,185 | 1,261 | +15 | +1.2% | 113,900 |
| 2017/05/15 | 1,300 | 1,300 | 1,232 | 1,246 | -44 | -3.4% | 123,600 |
| 2017/05/12 | 1,250 | 1,295 | 1,226 | 1,290 | +49 | +3.9% | 82,500 |
| 2017/05/11 | 1,220 | 1,310 | 1,220 | 1,241 | +9 | +0.7% | 172,000 |
| 2017/05/10 | 1,170 | 1,250 | 1,170 | 1,232 | +47 | +4% | 110,800 |
| 2017/05/09 | 1,150 | 1,212 | 1,148 | 1,185 | +12 | +1% | 90,600 |
| 2017/05/08 | 1,148 | 1,198 | 1,124 | 1,173 | +52 | +4.6% | 122,000 |
| 2017/05/02 | 1,102 | 1,153 | 1,098 | 1,121 | -11 | -1% | 85,000 |
| 2017/05/01 | 1,107 | 1,175 | 1,070 | 1,132 | +32 | +2.9% | 93,300 |
| 2017/04/28 | 1,106 | 1,147 | 1,081 | 1,100 | -22 | -2% | 93,500 |
1951～
2000
件表示中 / 4673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 |
| 構造計画 | 247,000円 | - | - | 3.24% | 13.32倍 | 3.03倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| メディアドゥ | 173,100円 | +4.0% | +14.4% | 2.31% | 13.11倍 | 1.49倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ＶＲＡＩＮ | 260,200円 | +50.0% | +49.6% | 0.00% | 44.59倍 | 18.50倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 東邦システム | 125,400円 | +9.6% | +5.7% | 3.59% | 18.18倍 | 2.46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
