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 |
|---|---|---|---|---|---|---|---|
| 2010/01/06 | 62.5 | 62.5 | 60.9 | 60.9 | -1.6 | -2.6% | 12,000 |
| 2010/01/05 | 63.4 | 63.4 | 60.1 | 62.5 | -1.3 | -2% | 15,200 |
| 2010/01/04 | 62.5 | 63.8 | 61.9 | 63.8 | +0.3 | +0.5% | 17,600 |
| 2009/12/30 | 62.9 | 63.5 | 62.5 | 63.5 | ±0 | ±0% | 7,200 |
| 2009/12/29 | 63.8 | 63.8 | 62.6 | 63.5 | +0.4 | +0.6% | 11,200 |
| 2009/12/28 | 62.5 | 63.8 | 62.5 | 63.1 | ±0 | ±0% | 14,400 |
| 2009/12/25 | 62 | 63.8 | 62 | 63.1 | +1.1 | +1.8% | 28,000 |
| 2009/12/24 | 62 | 62 | 61.4 | 62 | -0.1 | -0.2% | 36,000 |
| 2009/12/22 | 62.5 | 62.5 | 60.6 | 62.1 | -0.8 | -1.3% | 28,000 |
| 2009/12/21 | 63.5 | 63.5 | 62.3 | 62.9 | +0.4 | +0.6% | 9,600 |
| 2009/12/18 | 63.1 | 63.1 | 62.3 | 62.5 | -0.6 | -1% | 24,800 |
| 2009/12/17 | 62.9 | 64 | 62.6 | 63.1 | -0.9 | -1.4% | 12,000 |
| 2009/12/16 | 63.1 | 64 | 62.6 | 64 | +0.9 | +1.4% | 31,200 |
| 2009/12/15 | 63.8 | 63.8 | 62.9 | 63.1 | +0.1 | +0.2% | 8,000 |
| 2009/12/14 | 63.8 | 63.8 | 62.9 | 63 | - | - | 6,400 |
| 2009/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/10 | 63.1 | 63.8 | 62.8 | 63.6 | -0.8 | -1.2% | 30,400 |
| 2009/12/09 | 63.5 | 64.8 | 63 | 64.4 | -1 | -1.5% | 17,600 |
| 2009/12/08 | 64.5 | 66.1 | 63.1 | 65.4 | -1.5 | -2.2% | 18,400 |
| 2009/12/07 | 63.8 | 66.9 | 63.5 | 66.9 | +3.1 | +4.9% | 20,800 |
| 2009/12/04 | 64 | 64.1 | 63.8 | 63.8 | -0.2 | -0.3% | 7,200 |
| 2009/12/03 | 65.5 | 65.5 | 62.5 | 64 | +0.2 | +0.3% | 39,200 |
| 2009/12/02 | 65 | 65 | 63.8 | 63.8 | -0.3 | -0.5% | 7,200 |
| 2009/12/01 | 62.4 | 64.1 | 62 | 64.1 | +1.6 | +2.6% | 12,800 |
| 2009/11/30 | 63 | 63 | 62.5 | 62.5 | -2.6 | -4% | 24,000 |
| 2009/11/27 | 59.8 | 65.3 | 59.4 | 65.1 | +4.8 | +8% | 72,000 |
| 2009/11/26 | 62.5 | 62.9 | 60.3 | 60.3 | -2.1 | -3.4% | 32,000 |
| 2009/11/25 | 62.1 | 62.4 | 62.1 | 62.4 | +1.8 | +3% | 8,800 |
| 2009/11/24 | 62.5 | 62.5 | 60.6 | 60.6 | -2.3 | -3.7% | 26,400 |
| 2009/11/20 | 58.8 | 62.9 | 58.8 | 62.9 | +3.8 | +6.4% | 28,000 |
| 2009/11/19 | 58.6 | 59.1 | 56.9 | 59.1 | +0.2 | +0.3% | 44,800 |
| 2009/11/18 | 63.8 | 63.8 | 57.5 | 58.9 | -4.9 | -7.7% | 289,600 |
| 2009/11/17 | 70 | 70 | 63.8 | 63.8 | -6.2 | -8.9% | 73,600 |
| 2009/11/16 | 71.9 | 71.9 | 68.1 | 70 | -2.3 | -3.2% | 32,000 |
| 2009/11/13 | 71.4 | 72.5 | 71.4 | 72.3 | +1 | +1.4% | 4,000 |
| 2009/11/12 | 73.8 | 73.8 | 71.3 | 71.3 | -2.5 | -3.4% | 28,800 |
| 2009/11/11 | 74 | 74 | 71.9 | 73.8 | ±0 | ±0% | 13,600 |
| 2009/11/10 | 73.8 | 74.6 | 71.6 | 73.8 | +1.9 | +2.6% | 83,200 |
| 2009/11/09 | 74.4 | 74.4 | 71.9 | 71.9 | -1.9 | -2.6% | 10,400 |
| 2009/11/06 | 73 | 75.6 | 71.8 | 73.8 | +1.9 | +2.6% | 27,200 |
| 2009/11/05 | 73.1 | 73.1 | 71.9 | 71.9 | ±0 | ±0% | 28,800 |
| 2009/11/04 | 71.4 | 72.3 | 71.4 | 71.9 | +0.6 | +0.8% | 8,000 |
| 2009/11/02 | 71.3 | 73.1 | 71.3 | 71.3 | -1.2 | -1.7% | 21,600 |
| 2009/10/30 | 72.5 | 73.9 | 72.5 | 72.5 | +0.6 | +0.8% | 16,800 |
| 2009/10/29 | 72.5 | 72.5 | 71.4 | 71.9 | -1.9 | -2.6% | 36,800 |
| 2009/10/28 | 72.9 | 74.4 | 71.9 | 73.8 | +0.7 | +1% | 58,400 |
| 2009/10/27 | 73.4 | 73.5 | 71.9 | 73.1 | +0.2 | +0.3% | 34,400 |
| 2009/10/26 | 73.9 | 73.9 | 72.9 | 72.9 | -1.7 | -2.3% | 42,400 |
| 2009/10/23 | 74.4 | 74.9 | 73.6 | 74.6 | +0.2 | +0.3% | 44,800 |
| 2009/10/22 | 75 | 75 | 73.9 | 74.4 | -0.9 | -1.2% | 21,600 |
3751～
3800
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
