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 |
|---|---|---|---|---|---|---|---|
| 2013/04/09 | 65.3 | 65.4 | 64.3 | 65 | -0.3 | -0.5% | 372,800 |
| 2013/04/08 | 63.1 | 65.6 | 63.1 | 65.3 | +2.7 | +4.3% | 497,600 |
| 2013/04/05 | 61.8 | 63.6 | 61.8 | 62.6 | +1.1 | +1.8% | 414,400 |
| 2013/04/04 | 60.6 | 61.5 | 60 | 61.5 | +1.1 | +1.8% | 164,800 |
| 2013/04/03 | 59.9 | 61.1 | 59.5 | 60.4 | +0.5 | +0.8% | 221,600 |
| 2013/04/02 | 64 | 64 | 58.8 | 59.9 | -4.1 | -6.4% | 993,600 |
| 2013/04/01 | 65.9 | 65.9 | 62 | 64 | -2.1 | -3.2% | 592,000 |
| 2013/03/29 | 66.8 | 67.3 | 65.5 | 66.1 | -0.2 | -0.3% | 696,800 |
| 2013/03/28 | 64.5 | 66.9 | 63.6 | 66.3 | +1 | +1.5% | 960,000 |
| 2013/03/27 | 65.1 | 65.3 | 63.5 | 65.3 | +0.3 | +0.5% | 144,000 |
| 2013/03/26 | 64.4 | 65 | 63.5 | 65 | +0.6 | +0.9% | 249,600 |
| 2013/03/25 | 62.6 | 64.4 | 62.5 | 64.4 | +1.6 | +2.5% | 284,800 |
| 2013/03/22 | 64.6 | 64.9 | 62.5 | 62.8 | -2.2 | -3.4% | 484,800 |
| 2013/03/21 | 64.6 | 65.5 | 63.5 | 65 | +0.4 | +0.6% | 380,000 |
| 2013/03/19 | 66.9 | 66.9 | 64.6 | 64.6 | -1.5 | -2.3% | 414,400 |
| 2013/03/18 | 64.3 | 66.8 | 64.3 | 66.1 | +0.6 | +0.9% | 469,600 |
| 2013/03/15 | 63.4 | 66 | 62.8 | 65.5 | +1.9 | +3% | 564,800 |
| 2013/03/14 | 63.3 | 63.6 | 62.8 | 63.6 | +0.1 | +0.2% | 158,400 |
| 2013/03/13 | 63.8 | 63.8 | 61.3 | 63.5 | -0.3 | -0.5% | 352,800 |
| 2013/03/12 | 64.4 | 64.8 | 59.8 | 63.8 | +0.2 | +0.3% | 485,600 |
| 2013/03/11 | 63.1 | 63.6 | 61.4 | 63.6 | -0.2 | -0.3% | 573,600 |
| 2013/03/08 | 64.1 | 64.5 | 63.1 | 63.8 | -0.2 | -0.3% | 295,200 |
| 2013/03/07 | 65.1 | 65.1 | 62.8 | 64 | -1.6 | -2.4% | 623,200 |
| 2013/03/06 | 66.1 | 66.6 | 65 | 65.6 | ±0 | ±0% | 584,000 |
| 2013/03/05 | 66.3 | 67.1 | 64.4 | 65.6 | -1.9 | -2.8% | 782,400 |
| 2013/03/04 | 70 | 71.4 | 66.3 | 67.5 | -0.4 | -0.6% | 835,200 |
| 2013/03/01 | 68.1 | 68.1 | 65.5 | 67.9 | -0.2 | -0.3% | 793,600 |
| 2013/02/28 | 70 | 70.1 | 64.8 | 68.1 | -4.2 | -5.8% | 1,080,800 |
| 2013/02/27 | 74.9 | 74.9 | 67.1 | 72.3 | +1 | +1.4% | 1,232,000 |
| 2013/02/26 | 61.9 | 76 | 61.9 | 71.3 | +5.7 | +8.7% | 2,127,200 |
| 2013/02/25 | 64 | 66.3 | 62.3 | 65.6 | +0.7 | +1.1% | 1,677,600 |
| 2013/02/22 | 63.6 | 64.9 | 60.8 | 64.9 | +7.8 | +13.7% | 2,026,400 |
| 2013/02/21 | 56.1 | 57.6 | 55.9 | 57.1 | +1.3 | +2.3% | 605,600 |
| 2013/02/20 | 55.5 | 56 | 54.8 | 55.8 | +1 | +1.8% | 312,800 |
| 2013/02/19 | 54.4 | 56.3 | 54.1 | 54.8 | +0.2 | +0.4% | 348,000 |
| 2013/02/18 | 53.7 | 54.9 | 52.9 | 54.6 | +1.8 | +3.4% | 370,400 |
| 2013/02/15 | 56.7 | 56.7 | 51.3 | 52.8 | -4.6 | -8% | 1,104,800 |
| 2013/02/14 | 56.9 | 59.1 | 55.8 | 57.4 | ±0 | ±0% | 462,400 |
| 2013/02/13 | 61.8 | 62.3 | 56.9 | 57.4 | -5.6 | -8.9% | 1,196,000 |
| 2013/02/12 | 60.8 | 64.3 | 60.7 | 63 | +2.2 | +3.6% | 1,198,400 |
| 2013/02/08 | 66.3 | 66.3 | 59.8 | 60.8 | -6.6 | -9.8% | 2,147,200 |
| 2013/02/07 | 62.5 | 68.6 | 61.8 | 67.4 | +7.1 | +11.8% | 4,403,200 |
| 2013/02/06 | 60 | 61.9 | 58.9 | 60.3 | +2 | +3.4% | 928,000 |
| 2013/02/05 | 66.3 | 67.4 | 57.1 | 58.3 | -5.5 | -8.6% | 3,049,600 |
| 2013/02/04 | 56.3 | 63.8 | 56.2 | 63.8 | +8.8 | +16% | 4,763,200 |
| 2013/02/01 | 54 | 55.2 | 54 | 55 | +0.9 | +1.7% | 414,400 |
| 2013/01/31 | 55.3 | 55.4 | 53.9 | 54.1 | -0.3 | -0.6% | 473,600 |
| 2013/01/30 | 53.3 | 55 | 52.6 | 54.4 | +1.7 | +3.2% | 632,800 |
| 2013/01/29 | 53.1 | 53.3 | 52.4 | 52.7 | -0.4 | -0.8% | 270,400 |
| 2013/01/28 | 51.9 | 53.3 | 51.9 | 53.1 | +1 | +1.9% | 366,400 |
2951～
3000
件表示中 / 4630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 | 23,900円 | +5.1% | - | 0.00% | 23900.00倍 | 0.83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 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38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 |
| 電算シスＨＤ | 250,400円 | +10.2% | +39.3% | 3.19% | 10.56倍 | 1.21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 |
| ＧＭＯＧＳＨＤ | 226,300円 | +6.4% | +9.6% | 2.20% | 29.53倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| シェアリングＴ | 112,700円 | +14.6% | +11.7% | 2.66% | 18.31倍 | 6.59倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
