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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 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 |
3051～
3100
件表示中 / 4705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 | 18,400円 | -21.6% | - | 0.00% | - | 0.64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 |
| ヒトコムＨＤ | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| クロスキャット | 121,800円 | +5.6% | +4.8% | 2.79% | 12.63倍 | 2.91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 |
| ＣＣＴ | 116,200円 | +13.7% | +12.8% | 1.64% | 12.39倍 | 3.93倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| サイバリンクス | 177,200円 | +11.8% | +37.0% | 1.69% | 17.11倍 | 2.34倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
