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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 53.3 | 53.5 | 52.1 | 52.1 | -0.4 | -0.8% | 238,400 |
| 2013/01/24 | 52.9 | 53 | 51.9 | 52.5 | -0.3 | -0.6% | 94,400 |
| 2013/01/23 | 53.1 | 53.1 | 51.6 | 52.8 | -0.2 | -0.4% | 424,800 |
| 2013/01/22 | 53.8 | 54.3 | 52.9 | 53 | -0.6 | -1.1% | 292,000 |
| 2013/01/21 | 53.1 | 53.6 | 52.8 | 53.6 | -0.3 | -0.6% | 212,800 |
| 2013/01/18 | 53.4 | 53.9 | 53.3 | 53.9 | +0.5 | +0.9% | 232,000 |
| 2013/01/17 | 54.4 | 54.8 | 53.2 | 53.4 | -0.9 | -1.7% | 432,800 |
| 2013/01/16 | 54.1 | 54.3 | 53.3 | 54.3 | +0.2 | +0.4% | 351,200 |
| 2013/01/15 | 53.1 | 54.1 | 52.8 | 54.1 | +0.1 | +0.2% | 596,800 |
| 2013/01/11 | 53.1 | 54 | 52.8 | 54 | +1.7 | +3.3% | 391,200 |
| 2013/01/10 | 54.1 | 54.3 | 52.3 | 52.3 | -1.6 | -3% | 484,000 |
| 2013/01/09 | 53.2 | 54.4 | 52.8 | 53.9 | +0.4 | +0.7% | 320,000 |
| 2013/01/08 | 55.7 | 55.7 | 53.3 | 53.5 | -1.3 | -2.4% | 602,400 |
| 2013/01/07 | 52.4 | 54.9 | 51.4 | 54.8 | +3.3 | +6.4% | 942,400 |
| 2013/01/04 | 50.8 | 51.9 | 50.3 | 51.5 | +0.9 | +1.8% | 399,200 |
| 2012/12/28 | 50.4 | 50.9 | 50.1 | 50.6 | -0.7 | -1.4% | 416,000 |
| 2012/12/27 | 51.3 | 51.4 | 50.8 | 51.3 | -0.1 | -0.2% | 224,000 |
| 2012/12/26 | 50.5 | 51.4 | 50.4 | 51.4 | +0.8 | +1.6% | 184,800 |
| 2012/12/25 | 51.3 | 51.3 | 50.6 | 50.6 | -0.8 | -1.6% | 298,400 |
| 2012/12/21 | 53.1 | 53.1 | 50.8 | 51.4 | -1.7 | -3.2% | 626,400 |
| 2012/12/20 | 50 | 53.1 | 50 | 53.1 | +3.2 | +6.4% | 1,032,800 |
| 2012/12/19 | 51 | 51.1 | 49.1 | 49.9 | -1.1 | -2.2% | 745,600 |
| 2012/12/18 | 51 | 52.5 | 50.6 | 51 | ±0 | ±0% | 487,200 |
| 2012/12/17 | 52.8 | 52.8 | 50.9 | 51 | -1.9 | -3.6% | 400,000 |
| 2012/12/14 | 53.9 | 53.9 | 52.8 | 52.9 | -0.5 | -0.9% | 237,600 |
| 2012/12/13 | 53.1 | 54.5 | 52.5 | 53.4 | +1.1 | +2.1% | 471,200 |
| 2012/12/12 | 52.1 | 53 | 52 | 52.3 | +0.2 | +0.4% | 204,000 |
| 2012/12/11 | 52.3 | 52.6 | 51.4 | 52.1 | ±0 | ±0% | 215,200 |
| 2012/12/10 | 52.9 | 53.3 | 51.8 | 52.1 | -0.8 | -1.5% | 374,400 |
| 2012/12/07 | 53.6 | 53.6 | 52.9 | 52.9 | -0.9 | -1.7% | 179,200 |
| 2012/12/06 | 53.3 | 55 | 53 | 53.8 | +0.3 | +0.6% | 288,000 |
| 2012/12/05 | 52.6 | 53.9 | 52.5 | 53.5 | +0.4 | +0.8% | 252,800 |
| 2012/12/04 | 54.3 | 54.3 | 52.6 | 53.1 | -0.7 | -1.3% | 408,000 |
| 2012/12/03 | 56.9 | 57.3 | 53.5 | 53.8 | -2.5 | -4.4% | 604,000 |
| 2012/11/30 | 54.5 | 57.8 | 53.9 | 56.3 | +1.9 | +3.5% | 1,148,800 |
| 2012/11/29 | 53 | 56.4 | 52.1 | 54.4 | +1.5 | +2.8% | 932,800 |
| 2012/11/28 | 53.8 | 54.1 | 52.6 | 52.9 | -0.2 | -0.4% | 624,800 |
| 2012/11/27 | 50.6 | 55.1 | 50.1 | 53.1 | +2.8 | +5.6% | 1,191,200 |
| 2012/11/26 | 50.3 | 52.1 | 50.2 | 50.3 | +0.2 | +0.4% | 432,800 |
| 2012/11/22 | 49.7 | 50.6 | 49.7 | 50.1 | +0.1 | +0.2% | 228,000 |
| 2012/11/21 | 50 | 50.4 | 49.6 | 50 | -0.1 | -0.2% | 180,000 |
| 2012/11/20 | 50.1 | 50.4 | 49.4 | 50.1 | -0.1 | -0.2% | 313,600 |
| 2012/11/19 | 50 | 50.8 | 49.6 | 50.2 | +1 | +2% | 385,600 |
| 2012/11/16 | 52.5 | 52.5 | 49.2 | 49.2 | -2.2 | -4.3% | 792,000 |
| 2012/11/15 | 52.6 | 53.9 | 51.4 | 51.4 | +2.3 | +4.7% | 1,611,200 |
| 2012/11/14 | 49 | 49.9 | 48.4 | 49.1 | -1.1 | -2.2% | 414,400 |
| 2012/11/13 | 52.5 | 52.5 | 48.7 | 50.2 | -2.3 | -4.4% | 913,600 |
| 2012/11/12 | 52 | 52.8 | 51.7 | 52.5 | +0.2 | +0.4% | 173,600 |
| 2012/11/09 | 52.8 | 53.1 | 51.8 | 52.3 | -1 | -1.9% | 416,800 |
| 2012/11/08 | 53.8 | 54.3 | 52.8 | 53.3 | -0.6 | -1.1% | 262,400 |
3001～
3050
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
