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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 75 | 75 | 71.4 | 71.5 | -2.3 | -3.1% | 1,286,400 |
| 2012/08/24 | 74.6 | 75.6 | 73 | 73.8 | -0.2 | -0.3% | 1,400,800 |
| 2012/08/23 | 72.5 | 75.3 | 72.3 | 74 | +0.7 | +1% | 1,668,800 |
| 2012/08/22 | 72.5 | 75.8 | 71.4 | 73.3 | +3.7 | +5.3% | 3,278,400 |
| 2012/08/21 | 70.5 | 71.8 | 69.6 | 69.6 | -0.3 | -0.4% | 648,800 |
| 2012/08/20 | 69.8 | 72.5 | 69.4 | 69.9 | -1.1 | -1.5% | 1,563,200 |
| 2012/08/17 | 76.9 | 77.6 | 71 | 71 | -5.1 | -6.7% | 2,702,400 |
| 2012/08/16 | 77.8 | 78.5 | 75.3 | 76.1 | +0.8 | +1.1% | 1,942,400 |
| 2012/08/15 | 75.1 | 78.4 | 73.4 | 75.3 | +0.9 | +1.2% | 2,699,200 |
| 2012/08/14 | 72.3 | 74.9 | 71.3 | 74.4 | +0.9 | +1.2% | 2,444,000 |
| 2012/08/13 | 72.5 | 79.3 | 71.1 | 73.5 | +5.6 | +8.2% | 5,136,000 |
| 2012/08/10 | 69.3 | 71 | 67.5 | 67.9 | -0.5 | -0.7% | 1,283,200 |
| 2012/08/09 | 68.3 | 72 | 66.4 | 68.4 | +0.1 | +0.1% | 1,820,000 |
| 2012/08/08 | 69 | 73.6 | 67.8 | 68.3 | -0.8 | -1.2% | 2,010,400 |
| 2012/08/07 | 69.5 | 70.6 | 66.9 | 69.1 | -2.3 | -3.2% | 2,374,400 |
| 2012/08/06 | 78.1 | 79.4 | 70.4 | 71.4 | -4.5 | -5.9% | 3,570,400 |
| 2012/08/03 | 80 | 81.9 | 73.9 | 75.9 | -6.2 | -7.6% | 5,217,600 |
| 2012/08/02 | 74.4 | 84.6 | 73.3 | 82.1 | +9.2 | +12.6% | 9,324,000 |
| 2012/08/01 | 72.6 | 73.1 | 70.4 | 72.9 | ±0 | ±0% | 1,390,400 |
| 2012/07/31 | 70.6 | 75.9 | 68.1 | 72.9 | +1.6 | +2.2% | 3,344,800 |
| 2012/07/30 | 73.3 | 77.1 | 70.8 | 71.3 | ±0 | ±0% | 3,655,200 |
| 2012/07/27 | 72.5 | 75.1 | 70.3 | 71.3 | +0.3 | +0.4% | 3,152,800 |
| 2012/07/26 | 69 | 71.1 | 68 | 71 | +3.5 | +5.2% | 2,333,600 |
| 2012/07/25 | 71.3 | 73.9 | 67.5 | 67.5 | -1.5 | -2.2% | 2,958,400 |
| 2012/07/24 | 73.3 | 74.6 | 68.1 | 69 | -9.3 | -11.9% | 7,208,000 |
| 2012/07/23 | 75.8 | 86.1 | 72.6 | 78.3 | +2.7 | +3.6% | 7,455,200 |
| 2012/07/20 | 75 | 79.3 | 73.5 | 75.6 | +2 | +2.7% | 4,740,800 |
| 2012/07/19 | 77.6 | 82.5 | 72.4 | 73.6 | -2.8 | -3.7% | 5,406,400 |
| 2012/07/18 | 79.4 | 80.9 | 74.8 | 76.4 | -1.7 | -2.2% | 3,459,200 |
| 2012/07/17 | 86.6 | 88.5 | 76.6 | 78.1 | -14.2 | -15.4% | 6,300,000 |
| 2012/07/13 | 87.5 | 102.1 | 84.4 | 92.3 | +1.4 | +1.5% | 7,718,400 |
| 2012/07/12 | 94.8 | 99.8 | 88.3 | 90.9 | -7.5 | -7.6% | 3,296,000 |
| 2012/07/11 | 99.4 | 110.3 | 96.3 | 98.4 | +2.8 | +2.9% | 9,069,600 |
| 2012/07/10 | 102.3 | 104.4 | 95.6 | 95.6 | -5.2 | -5.2% | 3,256,000 |
| 2012/07/09 | 107.4 | 110.4 | 100.4 | 100.8 | -4.8 | -4.5% | 2,894,400 |
| 2012/07/06 | 109.6 | 111.5 | 104.4 | 105.6 | -9.7 | -8.4% | 3,798,400 |
| 2012/07/05 | 117.1 | 119.6 | 113.1 | 115.3 | -3.5 | -2.9% | 3,910,400 |
| 2012/07/04 | 120.6 | 136.5 | 114 | 118.8 | -2.5 | -2.1% | 13,560,800 |
| 2012/07/03 | 110 | 121.3 | 103.9 | 121.3 | +18.8 | +18.3% | 7,001,600 |
| 2012/07/02 | 118.6 | 120.5 | 102 | 102.5 | -14.5 | -12.4% | 6,457,600 |
| 2012/06/29 | 118.6 | 126 | 113.4 | 117 | +0.7 | +0.6% | 7,850,400 |
| 2012/06/28 | 128.1 | 137.1 | 111.4 | 116.3 | -6.1 | -5% | 7,931,200 |
| 2012/06/27 | 134.6 | 138.8 | 110.8 | 122.4 | -9 | -6.8% | 9,002,400 |
| 2012/06/26 | 137.3 | 155 | 127.3 | 131.4 | -13.1 | -9.1% | 8,140,000 |
| 2012/06/25 | 171.1 | 176.3 | 135 | 144.5 | -15.4 | -9.6% | 8,809,600 |
| 2012/06/22 | 132.3 | 166 | 120 | 159.9 | +31.4 | +24.4% | 14,887,200 |
| 2012/06/21 | 125.3 | 128.5 | 123.5 | 128.5 | +18.7 | +17% | 1,827,200 |
| 2012/06/20 | 106 | 109.8 | 103.4 | 109.8 | +18.8 | +20.7% | 5,610,400 |
| 2012/06/19 | 91.8 | 95.5 | 83.1 | 91 | +8 | +9.6% | 9,149,600 |
| 2012/06/18 | 83 | 83 | 83 | 83 | +12.5 | +17.7% | 1,823,200 |
3101～
3150
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 | 23,800円 | +5.1% | - | 0.00% | 23800.00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 | 65,000円 | +0.6% | +218.1% | 1.85% | 18.09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 | 248,900円 | +10.2% | +39.3% | 3.21% | 10.50倍 | 1.20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 | 225,300円 | +6.4% | +9.6% | 2.21% | 29.40倍 | 2.74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 | 111,400円 | +14.6% | +11.7% | 2.69% | 18.10倍 | 6.51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
