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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 45.1 | 45.3 | 43.3 | 44.3 | -0.7 | -1.6% | 194,400 |
| 2010/08/16 | 44.6 | 46 | 44 | 45 | +0.2 | +0.4% | 40,000 |
| 2010/08/13 | 44.8 | 45.3 | 43.9 | 44.8 | ±0 | ±0% | 19,200 |
| 2010/08/12 | 43.9 | 44.9 | 42.5 | 44.8 | -0.9 | -2% | 309,600 |
| 2010/08/11 | 45.3 | 45.7 | 44 | 45.7 | -0.1 | -0.2% | 181,600 |
| 2010/08/10 | 46.3 | 46.9 | 45.3 | 45.8 | -0.5 | -1.1% | 62,400 |
| 2010/08/09 | 45.3 | 46.3 | 43.9 | 46.3 | +1 | +2.2% | 245,600 |
| 2010/08/06 | 45.5 | 45.5 | 44.5 | 45.3 | -0.8 | -1.7% | 123,200 |
| 2010/08/05 | 47.3 | 47.8 | 45 | 46.1 | -1.3 | -2.7% | 339,200 |
| 2010/08/04 | 47.1 | 47.5 | 46.5 | 47.4 | -0.4 | -0.8% | 162,400 |
| 2010/08/03 | 48.1 | 48.4 | 46.9 | 47.8 | -0.7 | -1.4% | 175,200 |
| 2010/08/02 | 49.6 | 49.6 | 47.8 | 48.5 | -0.8 | -1.6% | 163,200 |
| 2010/07/30 | 49.9 | 50 | 48.9 | 49.3 | -0.7 | -1.4% | 276,800 |
| 2010/07/29 | 48.4 | 50 | 48.4 | 50 | +1.6 | +3.3% | 744,000 |
| 2010/07/28 | 48.6 | 48.7 | 47.8 | 48.4 | -0.3 | -0.6% | 73,600 |
| 2010/07/27 | 48.8 | 49.4 | 48.2 | 48.7 | -0.3 | -0.6% | 72,000 |
| 2010/07/26 | 48.8 | 49.4 | 48.3 | 49 | +0.4 | +0.8% | 97,600 |
| 2010/07/23 | 48 | 48.8 | 47.6 | 48.6 | +1.6 | +3.4% | 105,600 |
| 2010/07/22 | 48.8 | 48.8 | 47 | 47 | -2.3 | -4.7% | 212,800 |
| 2010/07/21 | 48.8 | 50 | 48.3 | 49.3 | +0.5 | +1% | 377,600 |
| 2010/07/20 | 46.8 | 50 | 46.3 | 48.8 | +1.8 | +3.8% | 453,600 |
| 2010/07/16 | 48.6 | 48.8 | 45.9 | 47 | -2 | -4.1% | 1,005,600 |
| 2010/07/15 | 50 | 50.1 | 48.8 | 49 | -0.9 | -1.8% | 428,000 |
| 2010/07/14 | 49.8 | 50 | 49.3 | 49.9 | +0.6 | +1.2% | 224,800 |
| 2010/07/13 | 50 | 50 | 48.8 | 49.3 | -0.6 | -1.2% | 651,200 |
| 2010/07/12 | 51 | 51.3 | 48.3 | 49.9 | -2 | -3.9% | 569,600 |
| 2010/07/09 | 53.1 | 53.7 | 51.6 | 51.9 | -1.4 | -2.6% | 510,400 |
| 2010/07/08 | 54.6 | 55.3 | 52.7 | 53.3 | -0.9 | -1.7% | 719,200 |
| 2010/07/07 | 57.3 | 57.4 | 53.9 | 54.2 | -3.9 | -6.7% | 479,200 |
| 2010/07/06 | 57.5 | 58.2 | 57.3 | 58.1 | +0.8 | +1.4% | 24,800 |
| 2010/07/05 | 56.9 | 57.3 | 55.9 | 57.3 | +0.2 | +0.4% | 25,600 |
| 2010/07/02 | 55.7 | 57.1 | 54.4 | 57.1 | +1 | +1.8% | 47,200 |
| 2010/07/01 | 56.3 | 57 | 55.8 | 56.1 | ±0 | ±0% | 19,200 |
| 2010/06/30 | 56.8 | 56.8 | 55.6 | 56.1 | -1.3 | -2.3% | 26,400 |
| 2010/06/29 | 56.7 | 57.4 | 55.9 | 57.4 | +0.3 | +0.5% | 88,000 |
| 2010/06/28 | 57.5 | 57.5 | 56.3 | 57.1 | -0.4 | -0.7% | 92,800 |
| 2010/06/25 | 59.3 | 59.3 | 56.4 | 57.5 | -2.3 | -3.8% | 192,000 |
| 2010/06/24 | 61 | 61.1 | 59 | 59.8 | -1.2 | -2% | 85,600 |
| 2010/06/23 | 61.3 | 61.5 | 61 | 61 | -1.2 | -1.9% | 19,200 |
| 2010/06/22 | 62.4 | 62.4 | 61.1 | 62.2 | +0.9 | +1.5% | 20,800 |
| 2010/06/21 | 60.6 | 62.5 | 60.6 | 61.3 | +1.3 | +2.2% | 41,600 |
| 2010/06/18 | 61.5 | 61.9 | 60 | 60 | -1.6 | -2.6% | 80,000 |
| 2010/06/17 | 63 | 63 | 61.6 | 61.6 | -1.5 | -2.4% | 79,200 |
| 2010/06/16 | 62.2 | 63.5 | 62.2 | 63.1 | -0.8 | -1.3% | 52,000 |
| 2010/06/15 | 64.3 | 64.3 | 61.3 | 63.9 | +0.4 | +0.6% | 46,400 |
| 2010/06/14 | 61.1 | 64.8 | 61.1 | 63.5 | +2.9 | +4.8% | 65,600 |
| 2010/06/11 | 60.9 | 63.5 | 60.5 | 60.6 | ±0 | ±0% | 126,400 |
| 2010/06/10 | 60.1 | 60.6 | 59.4 | 60.6 | +0.3 | +0.5% | 8,800 |
| 2010/06/09 | 61.3 | 61.3 | 58.1 | 60.3 | -1 | -1.6% | 60,800 |
| 2010/06/08 | 61.9 | 62.5 | 61.3 | 61.3 | ±0 | ±0% | 11,200 |
3601～
3650
件表示中 / 4631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 | 24,200円 | +5.1% | - | 0.00% | 24200.00倍 | 0.84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 |
| インテリＷ | 103,900円 | +10.2% | +10.5% | 3.37% | 17.11倍 | 2.98倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 電算シスＨＤ | 252,100円 | +10.2% | +39.3% | 3.17% | 10.63倍 | 1.22倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＧＭＯＧＳＨＤ | 228,200円 | +6.4% | +9.6% | 2.18% | 29.78倍 | 2.77倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| コ ア | 174,200円 | +9.8% | +10.2% | 3.16% | 10.01倍 | 1.35倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
