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 |
|---|---|---|---|---|---|---|---|
| 2012/11/07 | 55.6 | 57.2 | 52.6 | 53.9 | -1.5 | -2.7% | 1,083,200 |
| 2012/11/06 | 54.7 | 55.4 | 53.7 | 55.4 | +1.1 | +2% | 574,400 |
| 2012/11/05 | 54.6 | 54.8 | 54.1 | 54.3 | -0.6 | -1.1% | 282,400 |
| 2012/11/02 | 54.8 | 56.5 | 54.4 | 54.9 | +0.5 | +0.9% | 600,800 |
| 2012/11/01 | 55.6 | 56.1 | 54.3 | 54.4 | -1.1 | -2% | 341,600 |
| 2012/10/31 | 55.5 | 56.4 | 54.6 | 55.5 | +0.6 | +1.1% | 420,000 |
| 2012/10/30 | 56.5 | 56.5 | 54 | 54.9 | -0.4 | -0.7% | 391,200 |
| 2012/10/29 | 55.6 | 55.9 | 55 | 55.3 | -0.7 | -1.3% | 386,400 |
| 2012/10/26 | 55.1 | 59.3 | 54.8 | 56 | +1.3 | +2.4% | 1,559,200 |
| 2012/10/25 | 55.6 | 55.6 | 54.4 | 54.7 | -1.5 | -2.7% | 587,200 |
| 2012/10/24 | 55.7 | 56.8 | 54.8 | 56.2 | -0.1 | -0.2% | 455,200 |
| 2012/10/23 | 57.5 | 57.9 | 56.3 | 56.3 | -1.9 | -3.3% | 424,000 |
| 2012/10/22 | 58.8 | 59.4 | 56.9 | 58.2 | -0.1 | -0.2% | 594,400 |
| 2012/10/19 | 57.9 | 60.3 | 57.4 | 58.3 | -3 | -4.9% | 1,549,600 |
| 2012/10/18 | 53.7 | 62.3 | 53.5 | 61.3 | +7.7 | +14.4% | 4,042,400 |
| 2012/10/17 | 52.1 | 53.6 | 50.9 | 53.6 | +1.3 | +2.5% | 864,800 |
| 2012/10/16 | 54.4 | 54.7 | 52.1 | 52.3 | -1.3 | -2.4% | 981,600 |
| 2012/10/15 | 56.1 | 57.5 | 52.5 | 53.6 | -7.7 | -12.6% | 4,202,400 |
| 2012/10/12 | 61.5 | 63.1 | 60.4 | 61.3 | -4.8 | -7.3% | 1,696,000 |
| 2012/10/11 | 67.8 | 68.5 | 66.1 | 66.1 | -2.9 | -4.2% | 852,000 |
| 2012/10/10 | 72.5 | 72.5 | 67.5 | 69 | -4 | -5.5% | 1,572,800 |
| 2012/10/09 | 75 | 76.9 | 71.4 | 73 | +3.7 | +5.3% | 4,606,400 |
| 2012/10/05 | 64.4 | 69.3 | 63.1 | 69.3 | +8.8 | +14.5% | 2,729,600 |
| 2012/10/04 | 58.9 | 64.4 | 57.3 | 60.5 | +2.1 | +3.6% | 1,760,000 |
| 2012/10/03 | 58.8 | 59.3 | 57.8 | 58.4 | -0.4 | -0.7% | 368,000 |
| 2012/10/02 | 60.3 | 60.6 | 58.6 | 58.8 | -0.6 | -1% | 311,200 |
| 2012/10/01 | 60.8 | 61.1 | 59.1 | 59.4 | -1.7 | -2.8% | 608,800 |
| 2012/09/28 | 61.3 | 64.4 | 60.5 | 61.1 | +0.3 | +0.5% | 1,245,600 |
| 2012/09/27 | 61.5 | 62.3 | 60.3 | 60.8 | -1.5 | -2.4% | 598,400 |
| 2012/09/26 | 62.5 | 63.4 | 61.5 | 62.3 | -0.6 | -1% | 358,400 |
| 2012/09/25 | 64.9 | 65 | 62.6 | 62.9 | -2 | -3.1% | 518,400 |
| 2012/09/24 | 64.3 | 66.8 | 64.3 | 64.9 | +0.4 | +0.6% | 440,800 |
| 2012/09/21 | 64.6 | 65.1 | 63.5 | 64.5 | +0.1 | +0.2% | 341,600 |
| 2012/09/20 | 66.8 | 68.3 | 63.9 | 64.4 | -2.7 | -4% | 820,000 |
| 2012/09/19 | 65.6 | 67.8 | 63.3 | 67.1 | +1.5 | +2.3% | 1,268,000 |
| 2012/09/18 | 66.5 | 68 | 65.6 | 65.6 | -3.4 | -4.9% | 924,000 |
| 2012/09/14 | 71.3 | 72 | 67.9 | 69 | -2.8 | -3.9% | 1,613,600 |
| 2012/09/13 | 70.8 | 74 | 70.5 | 71.8 | +1.8 | +2.6% | 2,506,400 |
| 2012/09/12 | 67.9 | 75.8 | 65 | 70 | +3.1 | +4.6% | 5,092,800 |
| 2012/09/11 | 71.9 | 74.4 | 66 | 66.9 | -1.2 | -1.8% | 6,516,000 |
| 2012/09/10 | 61.9 | 68.1 | 61.9 | 68.1 | +8.7 | +14.6% | 6,264,800 |
| 2012/09/07 | 60.8 | 60.8 | 59.1 | 59.4 | -0.5 | -0.8% | 551,200 |
| 2012/09/06 | 59.6 | 62.3 | 59.4 | 59.9 | +0.5 | +0.8% | 680,800 |
| 2012/09/05 | 62.6 | 63.5 | 58.9 | 59.4 | -2.3 | -3.7% | 793,600 |
| 2012/09/04 | 61.8 | 64.4 | 61.3 | 61.7 | +0.4 | +0.7% | 988,000 |
| 2012/09/03 | 60.6 | 63.5 | 58.6 | 61.3 | -0.9 | -1.4% | 1,744,800 |
| 2012/08/31 | 65 | 65 | 62.2 | 62.2 | -3.2 | -4.9% | 1,021,600 |
| 2012/08/30 | 66 | 67.6 | 64 | 65.4 | -1.9 | -2.8% | 709,600 |
| 2012/08/29 | 66.3 | 68.4 | 66 | 67.3 | -1.5 | -2.2% | 784,800 |
| 2012/08/28 | 71.6 | 71.6 | 68.6 | 68.8 | -2.7 | -3.8% | 1,158,400 |
3051～
3100
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
