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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/18 | 42.3 | 43.2 | 41.6 | 43.2 | +1.8 | +4.3% | 305,600 |
| 2010/10/15 | 40.7 | 41.4 | 40.6 | 41.4 | +0.5 | +1.2% | 205,600 |
| 2010/10/14 | 41.3 | 42 | 40.9 | 40.9 | -0.4 | -1% | 166,400 |
| 2010/10/13 | 41.3 | 42.3 | 40.7 | 41.3 | -0.2 | -0.5% | 178,400 |
| 2010/10/12 | 42.4 | 43.8 | 41.2 | 41.5 | -1.4 | -3.3% | 304,000 |
| 2010/10/08 | 41.3 | 43.3 | 41 | 42.9 | +1.6 | +3.9% | 412,800 |
| 2010/10/07 | 41.3 | 42.3 | 41.3 | 41.3 | -0.5 | -1.2% | 192,800 |
| 2010/10/06 | 42.5 | 42.5 | 41.5 | 41.8 | ±0 | ±0% | 104,000 |
| 2010/10/05 | 41.2 | 41.9 | 41 | 41.8 | ±0 | ±0% | 203,200 |
| 2010/10/04 | 41.3 | 42.4 | 40.9 | 41.8 | ±0 | ±0% | 309,600 |
| 2010/10/01 | 42.6 | 42.6 | 41.8 | 41.8 | -1.2 | -2.8% | 291,200 |
| 2010/09/30 | 43.6 | 43.7 | 42 | 43 | -0.6 | -1.4% | 920,000 |
| 2010/09/29 | 41.2 | 46.7 | 40.9 | 43.6 | +2.7 | +6.6% | 1,607,200 |
| 2010/09/28 | 41.8 | 41.9 | 40.1 | 40.9 | -1.7 | -4% | 761,600 |
| 2010/09/27 | 44.3 | 44.3 | 42.3 | 42.6 | -1.6 | -3.6% | 560,000 |
| 2010/09/24 | 46 | 46.5 | 43.8 | 44.2 | -2.2 | -4.7% | 652,800 |
| 2010/09/22 | 47.3 | 47.3 | 46.3 | 46.4 | -0.4 | -0.9% | 234,400 |
3601～
3650
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
