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 |
|---|---|---|---|---|---|---|---|
| 2010/03/19 | 67.4 | 71.3 | 67.4 | 70.6 | +4.1 | +6.2% | 110,400 |
| 2010/03/18 | 67.5 | 68.1 | 66.5 | 66.5 | -1 | -1.5% | 29,600 |
| 2010/03/17 | 68.1 | 69.8 | 66.9 | 67.5 | +0.4 | +0.6% | 48,800 |
| 2010/03/16 | 68.9 | 70.1 | 66.3 | 67.1 | -1.8 | -2.6% | 79,200 |
| 2010/03/15 | 73.5 | 73.5 | 68.9 | 68.9 | +0.1 | +0.1% | 232,000 |
| 2010/03/12 | 65.4 | 68.9 | 65.4 | 68.8 | +3.4 | +5.2% | 105,600 |
| 2010/03/11 | 67.5 | 67.5 | 65.1 | 65.4 | -1.2 | -1.8% | 130,400 |
| 2010/03/10 | 67.6 | 67.6 | 65.8 | 66.6 | -1.4 | -2.1% | 163,200 |
| 2010/03/09 | 68 | 70.9 | 66.9 | 68 | -0.8 | -1.2% | 281,600 |
| 2010/03/08 | 62.9 | 71 | 61.9 | 68.8 | +6.6 | +10.6% | 635,200 |
| 2010/03/05 | 59.4 | 62.2 | 59.1 | 62.2 | +2.4 | +4% | 68,800 |
| 2010/03/04 | 59 | 59.8 | 58.8 | 59.8 | -0.2 | -0.3% | 40,000 |
| 2010/03/03 | 61 | 61 | 59.4 | 60 | -1.3 | -2.1% | 13,600 |
| 2010/03/02 | 61 | 61.5 | 60.6 | 61.3 | +0.7 | +1.2% | 15,200 |
| 2010/03/01 | 59.8 | 60.6 | 59.1 | 60.6 | +1.7 | +2.9% | 23,200 |
| 2010/02/26 | 58.8 | 60 | 58.8 | 58.9 | ±0 | ±0% | 20,000 |
| 2010/02/25 | 60.4 | 60.9 | 58.9 | 58.9 | -1.5 | -2.5% | 108,000 |
| 2010/02/24 | 61.9 | 62.4 | 60.2 | 60.4 | -1.5 | -2.4% | 59,200 |
| 2010/02/23 | 61.8 | 64.9 | 60.8 | 61.9 | +0.8 | +1.3% | 162,400 |
| 2010/02/22 | 61.2 | 61.3 | 60.3 | 61.1 | +0.5 | +0.8% | 10,400 |
| 2010/02/19 | 60.7 | 60.8 | 60.1 | 60.6 | -0.2 | -0.3% | 12,800 |
| 2010/02/18 | 59.4 | 60.8 | 59.1 | 60.8 | +1.5 | +2.5% | 21,600 |
| 2010/02/17 | 58.9 | 59.5 | 58.8 | 59.3 | +0.2 | +0.3% | 20,800 |
| 2010/02/16 | 60 | 60 | 59 | 59.1 | -0.9 | -1.5% | 16,800 |
| 2010/02/15 | 60 | 60 | 59.4 | 60 | +0.3 | +0.5% | 8,000 |
| 2010/02/12 | 59.1 | 59.9 | 59.1 | 59.7 | -0.3 | -0.5% | 8,800 |
| 2010/02/10 | 59 | 60 | 59 | 60 | +0.6 | +1% | 6,400 |
| 2010/02/09 | 59 | 59.5 | 58.8 | 59.4 | -0.5 | -0.8% | 9,600 |
| 2010/02/08 | 59.5 | 60 | 59 | 59.9 | +0.5 | +0.8% | 16,000 |
| 2010/02/05 | 58.3 | 60.1 | 58.3 | 59.4 | -2.1 | -3.4% | 57,600 |
| 2010/02/04 | 61 | 61.6 | 60.6 | 61.5 | +1 | +1.7% | 26,400 |
| 2010/02/03 | 62.5 | 62.5 | 59 | 60.5 | -2.1 | -3.4% | 44,800 |
| 2010/02/02 | 62 | 62.6 | 61.9 | 62.6 | -0.2 | -0.3% | 9,600 |
| 2010/02/01 | 61.6 | 62.8 | 61.4 | 62.8 | -0.1 | -0.2% | 12,000 |
| 2010/01/29 | 61.6 | 62.9 | 61.5 | 62.9 | ±0 | ±0% | 11,200 |
| 2010/01/28 | 62.9 | 62.9 | 62 | 62.9 | +0.9 | +1.5% | 27,200 |
| 2010/01/27 | 63.5 | 63.5 | 62 | 62 | -0.9 | -1.4% | 64,800 |
| 2010/01/26 | 63.5 | 64.4 | 62.9 | 62.9 | -0.5 | -0.8% | 20,800 |
| 2010/01/25 | 62.8 | 63.4 | 62.5 | 63.4 | +0.6 | +1% | 15,200 |
| 2010/01/22 | 63.6 | 63.8 | 62.5 | 62.8 | -1 | -1.6% | 21,600 |
| 2010/01/21 | 63.3 | 63.8 | 62.5 | 63.8 | ±0 | ±0% | 39,200 |
| 2010/01/20 | 64.5 | 64.5 | 63.8 | 63.8 | +0.4 | +0.6% | 33,600 |
| 2010/01/19 | 63.9 | 65 | 63.1 | 63.4 | -0.5 | -0.8% | 24,800 |
| 2010/01/18 | 64.9 | 64.9 | 62.5 | 63.9 | -1.1 | -1.7% | 24,800 |
| 2010/01/15 | 65.6 | 65.6 | 64.1 | 65 | +0.5 | +0.8% | 115,200 |
| 2010/01/14 | 65.5 | 66.1 | 63.8 | 64.5 | -2.3 | -3.4% | 97,600 |
| 2010/01/13 | 61.9 | 66.9 | 61.1 | 66.8 | +4 | +6.4% | 245,600 |
| 2010/01/12 | 63 | 64.1 | 61.3 | 62.8 | +0.8 | +1.3% | 191,200 |
| 2010/01/08 | 62.3 | 62.3 | 61.3 | 62 | +0.5 | +0.8% | 4,000 |
| 2010/01/07 | 61.3 | 61.5 | 60.6 | 61.5 | +0.6 | +1% | 22,400 |
3701～
3750
件表示中 / 4630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 | 23,900円 | +5.1% | - | 0.00% | 23900.00倍 | 0.83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 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 電算シスＨＤ | 250,400円 | +10.2% | +39.3% | 3.19% | 10.56倍 | 1.21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 | 226,300円 | +6.4% | +9.6% | 2.20% | 29.53倍 | 2.75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 |
| シェアリングＴ | 112,700円 | +14.6% | +11.7% | 2.66% | 18.31倍 | 6.59倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
