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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 53.3 | 53.3 | 52 | 52.7 | +0.1 | +0.2% | 41,600 |
| 2011/07/15 | 53.5 | 53.5 | 52.3 | 52.6 | -0.7 | -1.3% | 44,800 |
| 2011/07/14 | 53.5 | 53.5 | 52.5 | 53.3 | +0.2 | +0.4% | 35,200 |
| 2011/07/13 | 52.4 | 53.4 | 52 | 53.1 | +0.5 | +1% | 118,400 |
| 2011/07/12 | 53.1 | 53.1 | 51.9 | 52.6 | -1.3 | -2.4% | 105,600 |
| 2011/07/11 | 54 | 54 | 52.6 | 53.9 | -0.2 | -0.4% | 60,000 |
| 2011/07/08 | 54.6 | 54.6 | 53.8 | 54.1 | +0.3 | +0.6% | 60,800 |
| 2011/07/07 | 53 | 54.6 | 53 | 53.8 | +0.9 | +1.7% | 116,000 |
| 2011/07/06 | 51.9 | 53 | 51.9 | 52.9 | +1 | +1.9% | 148,000 |
| 2011/07/05 | 51.8 | 51.9 | 51.6 | 51.9 | +0.3 | +0.6% | 70,400 |
| 2011/07/04 | 52.4 | 52.4 | 50.6 | 51.6 | +0.9 | +1.8% | 62,400 |
| 2011/07/01 | 50.5 | 50.9 | 50.5 | 50.7 | +0.4 | +0.8% | 27,200 |
| 2011/06/30 | 49.9 | 50.6 | 49.8 | 50.3 | +0.5 | +1% | 96,800 |
| 2011/06/29 | 50 | 50 | 49.8 | 49.8 | +0.2 | +0.4% | 22,400 |
| 2011/06/28 | 49.7 | 49.7 | 49.6 | 49.6 | -0.2 | -0.4% | 3,200 |
| 2011/06/27 | 48.9 | 49.8 | 48.9 | 49.8 | +1 | +2% | 12,800 |
| 2011/06/24 | 49.4 | 49.4 | 48.8 | 48.8 | -0.6 | -1.2% | 4,800 |
| 2011/06/23 | 48.5 | 49.8 | 48.5 | 49.4 | +0.6 | +1.2% | 21,600 |
| 2011/06/22 | 48.6 | 48.8 | 48.4 | 48.8 | +0.4 | +0.8% | 36,800 |
| 2011/06/21 | 50 | 50 | 48.4 | 48.4 | -0.4 | -0.8% | 10,400 |
| 2011/06/20 | 48.6 | 49.2 | 48.4 | 48.8 | +0.2 | +0.4% | 24,000 |
| 2011/06/17 | 48.9 | 48.9 | 48.3 | 48.6 | -0.2 | -0.4% | 27,200 |
| 2011/06/16 | 50 | 50 | 48.4 | 48.8 | -1.3 | -2.6% | 58,400 |
| 2011/06/15 | 50.1 | 50.1 | 49.6 | 50.1 | ±0 | ±0% | 15,200 |
| 2011/06/14 | 48.1 | 50.1 | 48.1 | 50.1 | +2 | +4.2% | 36,000 |
| 2011/06/13 | 48.9 | 48.9 | 48.1 | 48.1 | -0.8 | -1.6% | 10,400 |
| 2011/06/10 | 48.5 | 48.9 | 48 | 48.9 | +0.5 | +1% | 22,400 |
| 2011/06/09 | 49.1 | 49.1 | 48.4 | 48.4 | -1 | -2% | 18,400 |
| 2011/06/08 | 48.9 | 49.4 | 48.9 | 49.4 | -0.4 | -0.8% | 12,800 |
| 2011/06/07 | 49 | 49.8 | 48.6 | 49.8 | +1 | +2% | 20,800 |
| 2011/06/06 | 49.9 | 49.9 | 48.8 | 48.8 | -0.5 | -1% | 51,200 |
| 2011/06/03 | 49.3 | 49.3 | 49.3 | 49.3 | ±0 | ±0% | 9,600 |
| 2011/06/02 | 49.9 | 49.9 | 49.1 | 49.3 | -1.1 | -2.2% | 16,000 |
| 2011/06/01 | 50.4 | 50.4 | 50.4 | 50.4 | -0.5 | -1% | 800 |
| 2011/05/31 | 49.4 | 51 | 49.4 | 50.9 | +1.7 | +3.5% | 20,000 |
| 2011/05/30 | 48.8 | 49.8 | 48.8 | 49.2 | -1.2 | -2.4% | 64,800 |
| 2011/05/27 | 50.8 | 50.8 | 49.6 | 50.4 | ±0 | ±0% | 12,000 |
| 2011/05/26 | 48.8 | 50.5 | 48.7 | 50.4 | +1.3 | +2.6% | 31,200 |
| 2011/05/25 | 49.4 | 49.4 | 49 | 49.1 | -0.3 | -0.6% | 23,200 |
| 2011/05/24 | 49.9 | 49.9 | 48.9 | 49.4 | -0.5 | -1% | 12,000 |
| 2011/05/23 | 50.1 | 50.5 | 48.9 | 49.9 | -0.6 | -1.2% | 38,400 |
| 2011/05/20 | 50.5 | 50.6 | 50 | 50.5 | +0.5 | +1% | 22,400 |
| 2011/05/19 | 51.2 | 51.2 | 50 | 50 | -0.9 | -1.8% | 36,000 |
| 2011/05/18 | 50.6 | 51.5 | 49.9 | 50.9 | -0.4 | -0.8% | 36,800 |
| 2011/05/17 | 48.9 | 51.3 | 48.8 | 51.3 | +0.9 | +1.8% | 67,200 |
| 2011/05/16 | 51.3 | 51.3 | 50.1 | 50.4 | -1.2 | -2.3% | 40,800 |
| 2011/05/13 | 53.5 | 53.6 | 51.6 | 51.6 | -2.8 | -5.1% | 56,000 |
| 2011/05/12 | 55 | 55 | 53.8 | 54.4 | ±0 | ±0% | 73,600 |
| 2011/05/11 | 55.2 | 55.2 | 54.2 | 54.4 | -0.6 | -1.1% | 25,600 |
| 2011/05/10 | 55.6 | 56.1 | 54.1 | 55 | -0.6 | -1.1% | 36,000 |
3451～
3500
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
