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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 48.8 | 48.8 | 47.5 | 47.6 | -1.2 | -2.5% | 59,200 |
| 2012/01/10 | 49.8 | 49.8 | 48.6 | 48.8 | -1.2 | -2.4% | 27,200 |
| 2012/01/06 | 50 | 50 | 49.8 | 50 | +0.2 | +0.4% | 10,400 |
| 2012/01/05 | 49.8 | 49.8 | 49.8 | 49.8 | -0.3 | -0.6% | 72,800 |
| 2012/01/04 | 51 | 51 | 49.8 | 50.1 | -0.9 | -1.8% | 36,800 |
| 2011/12/30 | 49.3 | 51 | 49.3 | 51 | +1.9 | +3.9% | 20,800 |
| 2011/12/29 | 50 | 50 | 48.8 | 49.1 | -0.3 | -0.6% | 31,200 |
| 2011/12/28 | 50 | 50 | 49.3 | 49.4 | -1.1 | -2.2% | 55,200 |
| 2011/12/27 | 49.8 | 50.5 | 49.2 | 50.5 | +0.7 | +1.4% | 67,200 |
| 2011/12/26 | 49.9 | 50 | 49.8 | 49.8 | -0.4 | -0.8% | 32,000 |
| 2011/12/22 | 50.3 | 50.3 | 50.1 | 50.2 | ±0 | ±0% | 31,200 |
| 2011/12/21 | 51.2 | 51.2 | 50.2 | 50.2 | -0.9 | -1.8% | 30,400 |
| 2011/12/20 | 51.2 | 51.2 | 49.8 | 51.1 | +0.2 | +0.4% | 7,200 |
| 2011/12/19 | 50.3 | 50.9 | 49.9 | 50.9 | +0.7 | +1.4% | 35,200 |
| 2011/12/16 | 51 | 51 | 50.2 | 50.2 | ±0 | ±0% | 5,600 |
| 2011/12/15 | 51.3 | 51.4 | 50.2 | 50.2 | -0.6 | -1.2% | 27,200 |
| 2011/12/14 | 50.4 | 51.4 | 50.4 | 50.8 | +0.5 | +1% | 19,200 |
| 2011/12/13 | 50.3 | 50.3 | 50.3 | 50.3 | +0.2 | +0.4% | 1,600 |
| 2011/12/12 | 50.6 | 50.6 | 50.1 | 50.1 | -0.1 | -0.2% | 4,000 |
| 2011/12/09 | 49.9 | 50.6 | 49.8 | 50.2 | +0.1 | +0.2% | 16,000 |
| 2011/12/08 | 51.4 | 51.4 | 50.1 | 50.1 | -1 | -2% | 15,200 |
| 2011/12/07 | 50 | 51.1 | 50 | 51.1 | +0.5 | +1% | 5,600 |
| 2011/12/06 | 50.1 | 50.9 | 49.8 | 50.6 | +0.5 | +1% | 7,200 |
| 2011/12/05 | 50.6 | 50.9 | 49.8 | 50.1 | -0.5 | -1% | 13,600 |
| 2011/12/02 | 50.6 | 50.6 | 50.6 | 50.6 | ±0 | ±0% | 1,600 |
| 2011/12/01 | 51.5 | 51.5 | 50 | 50.6 | ±0 | ±0% | 10,400 |
| 2011/11/30 | 51.3 | 51.3 | 49.3 | 50.6 | ±0 | ±0% | 12,000 |
| 2011/11/29 | 49.6 | 50.6 | 48.8 | 50.6 | +1.7 | +3.5% | 8,800 |
| 2011/11/28 | 48.6 | 49.6 | 48.6 | 48.9 | -0.5 | -1% | 8,000 |
| 2011/11/25 | 48.3 | 51.1 | 48.3 | 49.4 | +1.1 | +2.3% | 20,000 |
| 2011/11/24 | 49.4 | 49.4 | 47.8 | 48.3 | -1.1 | -2.2% | 26,400 |
| 2011/11/22 | 49.5 | 49.6 | 49.4 | 49.4 | ±0 | ±0% | 6,400 |
| 2011/11/21 | 49.9 | 49.9 | 49.4 | 49.4 | ±0 | ±0% | 8,800 |
| 2011/11/18 | 49.8 | 49.8 | 49.4 | 49.4 | -1.1 | -2.2% | 4,800 |
| 2011/11/17 | 50.8 | 50.8 | 49.1 | 50.5 | +0.1 | +0.2% | 12,000 |
| 2011/11/16 | 51.9 | 52.5 | 50.3 | 50.4 | -2.1 | -4% | 19,200 |
| 2011/11/15 | 52.4 | 52.5 | 52 | 52.5 | ±0 | ±0% | 9,600 |
| 2011/11/14 | 52.4 | 53.8 | 52.2 | 52.5 | -1.4 | -2.6% | 45,600 |
| 2011/11/11 | 49.1 | 54.8 | 49.1 | 53.9 | +4.9 | +10% | 118,400 |
| 2011/11/10 | 49 | 49 | 48.4 | 49 | ±0 | ±0% | 21,600 |
| 2011/11/09 | 48.4 | 49.4 | 48.4 | 49 | +0.6 | +1.2% | 19,200 |
| 2011/11/08 | 48.5 | 48.5 | 48.4 | 48.4 | -0.4 | -0.8% | 10,400 |
| 2011/11/07 | 49 | 49 | 48.8 | 48.8 | ±0 | ±0% | 2,400 |
| 2011/11/04 | 48.7 | 49.4 | 48.7 | 48.8 | ±0 | ±0% | 3,200 |
| 2011/11/02 | 49.8 | 49.8 | 48.8 | 48.8 | -0.1 | -0.2% | 8,000 |
| 2011/11/01 | 49.9 | 49.9 | 48.9 | 48.9 | -0.2 | -0.4% | 4,000 |
| 2011/10/31 | 48.5 | 50.1 | 48.5 | 49.1 | -0.9 | -1.8% | 11,200 |
| 2011/10/28 | 50.3 | 51.2 | 49.4 | 50 | +0.6 | +1.2% | 66,400 |
| 2011/10/27 | 48.8 | 49.4 | 48.8 | 49.4 | +1.3 | +2.7% | 5,600 |
| 2011/10/26 | 48.8 | 48.8 | 47.7 | 48.1 | -0.8 | -1.6% | 28,000 |
3301～
3350
件表示中 / 4672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 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80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 |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.49倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＶＲＡＩＮ | 261,200円 | +50.0% | +49.6% | 0.00% | 44.76倍 | 18.57倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| メディアドゥ | 170,900円 | +4.0% | +14.4% | 2.34% | 12.95倍 | 1.47倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| 東邦システム | 124,400円 | +9.6% | +5.7% | 3.62% | 18.03倍 | 2.44倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
