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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 55 | 55.6 | 54.8 | 55 | -0.7 | -1.3% | 180,800 |
| 2010/12/29 | 56.3 | 56.4 | 55 | 55.7 | ±0 | ±0% | 223,200 |
| 2010/12/28 | 55.5 | 56.3 | 55 | 55.7 | +0.7 | +1.3% | 105,600 |
| 2010/12/27 | 55.6 | 55.9 | 55 | 55 | -0.1 | -0.2% | 279,200 |
| 2010/12/24 | 53.5 | 55.5 | 53.5 | 55.1 | +2 | +3.8% | 440,800 |
| 2010/12/22 | 55.1 | 55.3 | 53.1 | 53.1 | -1.2 | -2.2% | 272,800 |
| 2010/12/21 | 53.3 | 54.8 | 53.3 | 54.3 | +1 | +1.9% | 221,600 |
| 2010/12/20 | 52.5 | 56 | 52.5 | 53.3 | +0.9 | +1.7% | 395,200 |
| 2010/12/17 | 53.1 | 53.6 | 52.1 | 52.4 | -0.7 | -1.3% | 181,600 |
| 2010/12/16 | 52.3 | 54.4 | 52.1 | 53.1 | +1.2 | +2.3% | 219,200 |
| 2010/12/15 | 51.5 | 52.5 | 51.5 | 51.9 | -0.2 | -0.4% | 156,000 |
| 2010/12/14 | 52.2 | 52.2 | 51.3 | 52.1 | +0.2 | +0.4% | 167,200 |
| 2010/12/13 | 52.5 | 52.9 | 51.5 | 51.9 | +0.8 | +1.6% | 242,400 |
| 2010/12/10 | 49.1 | 52.1 | 49.1 | 51.1 | +1.8 | +3.7% | 299,200 |
| 2010/12/09 | 49.9 | 50.4 | 49.1 | 49.3 | -0.3 | -0.6% | 161,600 |
| 2010/12/08 | 50.8 | 51.2 | 49.4 | 49.6 | -1 | -2% | 247,200 |
| 2010/12/07 | 49.3 | 51.1 | 48.7 | 50.6 | +1.9 | +3.9% | 288,800 |
| 2010/12/06 | 48.1 | 49 | 47.8 | 48.7 | +0.9 | +1.9% | 105,600 |
| 2010/12/03 | 47.4 | 47.8 | 47.4 | 47.8 | +0.3 | +0.6% | 89,600 |
| 2010/12/02 | 48.5 | 48.5 | 47.5 | 47.5 | -0.6 | -1.2% | 92,800 |
| 2010/12/01 | 47.4 | 48.1 | 47.4 | 48.1 | +0.9 | +1.9% | 44,800 |
| 2010/11/30 | 48.1 | 48.1 | 47.1 | 47.2 | -0.2 | -0.4% | 166,400 |
| 2010/11/29 | 47.6 | 48.5 | 47.2 | 47.4 | ±0 | ±0% | 150,400 |
| 2010/11/26 | 49.4 | 50 | 47 | 47.4 | -1.6 | -3.3% | 377,600 |
| 2010/11/25 | 48.8 | 49.4 | 47.9 | 49 | +1 | +2.1% | 248,800 |
| 2010/11/24 | 46.6 | 48.1 | 46.3 | 48 | +0.7 | +1.5% | 254,400 |
| 2010/11/22 | 46.6 | 48.1 | 46.6 | 47.3 | +1.2 | +2.6% | 236,800 |
| 2010/11/19 | 47.4 | 47.4 | 46.1 | 46.1 | -0.7 | -1.5% | 201,600 |
| 2010/11/18 | 44.9 | 46.9 | 44.9 | 46.8 | +2 | +4.5% | 273,600 |
| 2010/11/17 | 43.7 | 44.8 | 43.5 | 44.8 | +1 | +2.3% | 72,800 |
| 2010/11/16 | 44.5 | 44.8 | 43.5 | 43.8 | -1 | -2.2% | 112,000 |
| 2010/11/15 | 44.9 | 45.3 | 44.1 | 44.8 | -0.1 | -0.2% | 107,200 |
| 2010/11/12 | 47.3 | 47.5 | 44.6 | 44.9 | -3.4 | -7% | 596,800 |
| 2010/11/11 | 44.6 | 48.6 | 44.6 | 48.3 | +3.5 | +7.8% | 610,400 |
| 2010/11/10 | 44.6 | 45.3 | 44.4 | 44.8 | +0.7 | +1.6% | 114,400 |
| 2010/11/09 | 44.6 | 44.8 | 43.8 | 44.1 | -0.5 | -1.1% | 109,600 |
| 2010/11/08 | 43.6 | 45 | 43.2 | 44.6 | +1.2 | +2.8% | 192,000 |
| 2010/11/05 | 42.8 | 43.5 | 42.7 | 43.4 | +0.6 | +1.4% | 120,800 |
| 2010/11/04 | 43 | 43 | 42.5 | 42.8 | ±0 | ±0% | 56,000 |
| 2010/11/02 | 43.3 | 43.5 | 42.5 | 42.8 | +0.2 | +0.5% | 124,000 |
| 2010/11/01 | 42.3 | 42.9 | 42.1 | 42.6 | +0.1 | +0.2% | 79,200 |
| 2010/10/29 | 42.5 | 43.2 | 42.5 | 42.5 | -0.2 | -0.5% | 156,800 |
| 2010/10/28 | 43.2 | 43.6 | 42.5 | 42.7 | -0.8 | -1.8% | 153,600 |
| 2010/10/27 | 44.5 | 44.5 | 43.1 | 43.5 | -0.4 | -0.9% | 119,200 |
| 2010/10/26 | 43.8 | 44.1 | 43.2 | 43.9 | +0.2 | +0.5% | 141,600 |
| 2010/10/25 | 43.4 | 44.8 | 43.1 | 43.7 | +1 | +2.3% | 445,600 |
| 2010/10/22 | 42.6 | 43.1 | 42.5 | 42.7 | -0.4 | -0.9% | 88,800 |
| 2010/10/21 | 42.9 | 43.1 | 42.5 | 43.1 | +0.5 | +1.2% | 84,800 |
| 2010/10/20 | 42 | 42.8 | 42 | 42.6 | -0.3 | -0.7% | 98,400 |
| 2010/10/19 | 42.8 | 43.3 | 42.5 | 42.9 | -0.3 | -0.7% | 120,000 |
3551～
3600
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
