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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 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 |
3801～
3850
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
