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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 48 | 48.1 | 46.8 | 46.8 | -1 | -2.1% | 303,200 |
| 2010/09/17 | 47.4 | 48.1 | 46.7 | 47.8 | +0.1 | +0.2% | 336,800 |
| 2010/09/16 | 48.6 | 48.6 | 47.1 | 47.7 | +0.6 | +1.3% | 760,000 |
| 2010/09/15 | 47.8 | 48.1 | 46.1 | 47.1 | -1.3 | -2.7% | 1,263,200 |
| 2010/09/14 | 50.3 | 51.8 | 48 | 48.4 | -3.5 | -6.7% | 2,372,000 |
| 2010/09/13 | 47.6 | 54 | 47.2 | 51.9 | +6.6 | +14.6% | 6,198,400 |
| 2010/09/10 | 45.6 | 45.8 | 44.6 | 45.3 | -0.3 | -0.7% | 64,000 |
| 2010/09/09 | 45 | 46 | 44.3 | 45.6 | +0.3 | +0.7% | 86,400 |
| 2010/09/08 | 44.5 | 45.3 | 44.1 | 45.3 | ±0 | ±0% | 53,600 |
| 2010/09/07 | 45.8 | 45.8 | 44.5 | 45.3 | -0.3 | -0.7% | 187,200 |
| 2010/09/06 | 44.4 | 45.9 | 44.4 | 45.6 | +1.8 | +4.1% | 113,600 |
| 2010/09/03 | 43.1 | 43.8 | 42.8 | 43.8 | +1.1 | +2.6% | 79,200 |
| 2010/09/02 | 43.4 | 43.6 | 42.6 | 42.7 | -0.1 | -0.2% | 80,000 |
| 2010/09/01 | 42.3 | 43.1 | 42.3 | 42.8 | +0.3 | +0.7% | 59,200 |
| 2010/08/31 | 42.8 | 42.9 | 42.4 | 42.5 | -0.8 | -1.8% | 40,000 |
| 2010/08/30 | 43.7 | 43.7 | 43 | 43.3 | +0.2 | +0.5% | 72,000 |
| 2010/08/27 | 42.6 | 43.4 | 42.5 | 43.1 | -1 | -2.3% | 120,000 |
| 2010/08/26 | 44.1 | 44.3 | 43.5 | 44.1 | +0.3 | +0.7% | 246,400 |
| 2010/08/25 | 43.1 | 44 | 42.4 | 43.8 | -0.8 | -1.8% | 200,000 |
| 2010/08/24 | 45.4 | 45.4 | 44.1 | 44.6 | -0.8 | -1.8% | 74,400 |
| 2010/08/23 | 45 | 45.6 | 44.3 | 45.4 | +0.5 | +1.1% | 76,000 |
| 2010/08/20 | 45 | 45.2 | 44.3 | 44.9 | -0.1 | -0.2% | 67,200 |
| 2010/08/19 | 44.1 | 45 | 43.4 | 45 | +1.4 | +3.2% | 140,000 |
| 2010/08/18 | 43.7 | 44.3 | 43.3 | 43.6 | -0.7 | -1.6% | 53,600 |
| 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 |
3651～
3700
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
