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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/07 | 62.3 | 62.4 | 61 | 61.3 | -2.2 | -3.5% | 44,800 |
| 2010/06/04 | 65 | 65 | 62.3 | 63.5 | -0.9 | -1.4% | 46,400 |
| 2010/06/03 | 62.6 | 64.5 | 62.6 | 64.4 | +2.5 | +4% | 40,000 |
| 2010/06/02 | 61.4 | 65.4 | 61.4 | 61.9 | -1.6 | -2.5% | 81,600 |
| 2010/06/01 | 62.6 | 67 | 62.6 | 63.5 | +2.7 | +4.4% | 230,400 |
| 2010/05/31 | 60 | 62.5 | 59.4 | 60.8 | +0.8 | +1.3% | 48,800 |
| 2010/05/28 | 60.6 | 62.4 | 60 | 60 | +0.1 | +0.2% | 109,600 |
| 2010/05/27 | 58.1 | 59.9 | 56.4 | 59.9 | +1.8 | +3.1% | 29,600 |
| 2010/05/26 | 58 | 58.1 | 55.1 | 58.1 | +1 | +1.8% | 34,400 |
| 2010/05/25 | 61.9 | 61.9 | 57 | 57.1 | -4.8 | -7.8% | 54,400 |
| 2010/05/24 | 60.3 | 61.9 | 59.5 | 61.9 | +2.5 | +4.2% | 27,200 |
| 2010/05/21 | 58.4 | 59.4 | 56.5 | 59.4 | -1.5 | -2.5% | 61,600 |
| 2010/05/20 | 63.4 | 63.4 | 60.1 | 60.9 | -1.7 | -2.7% | 113,600 |
| 2010/05/19 | 61.5 | 64.3 | 60.1 | 62.6 | +0.6 | +1% | 86,400 |
| 2010/05/18 | 64.6 | 66.3 | 61.3 | 62 | -2.3 | -3.6% | 180,000 |
| 2010/05/17 | 67 | 67.6 | 63.8 | 64.3 | -4 | -5.9% | 68,800 |
| 2010/05/14 | 69.3 | 69.3 | 66.9 | 68.3 | +0.3 | +0.4% | 49,600 |
| 2010/05/13 | 67 | 68.1 | 66.4 | 68 | +1.1 | +1.6% | 76,800 |
| 2010/05/12 | 67 | 68 | 65 | 66.9 | ±0 | ±0% | 148,000 |
| 2010/05/11 | 76 | 76 | 66.5 | 66.9 | -6.7 | -9.1% | 158,400 |
| 2010/05/10 | 71.4 | 75 | 71.4 | 73.6 | +0.6 | +0.8% | 36,000 |
| 2010/05/07 | 72.4 | 73.9 | 71.3 | 73 | -4.4 | -5.7% | 117,600 |
| 2010/05/06 | 80.5 | 81.1 | 76.6 | 77.4 | -4.9 | -6% | 107,200 |
| 2010/04/30 | 84.3 | 85.3 | 81.3 | 82.3 | -0.7 | -0.8% | 269,600 |
| 2010/04/28 | 77.8 | 83.5 | 76.9 | 83 | +4.2 | +5.3% | 222,400 |
| 2010/04/27 | 77.9 | 78.9 | 77.5 | 78.8 | +1.2 | +1.5% | 56,000 |
3701～
3750
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
