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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 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 |
3151～
3200
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
