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 |
|---|---|---|---|---|---|---|---|
| 2009/10/21 | 75.6 | 76.1 | 74 | 75.3 | -1 | -1.3% | 40,000 |
| 2009/10/20 | 77 | 77.5 | 75 | 76.3 | +0.5 | +0.7% | 14,400 |
| 2009/10/19 | 75 | 75.8 | 75 | 75.8 | +0.9 | +1.2% | 9,600 |
| 2009/10/16 | 75.6 | 75.8 | 74.8 | 74.9 | -0.7 | -0.9% | 24,000 |
| 2009/10/15 | 75 | 76.3 | 73.9 | 75.6 | +0.8 | +1.1% | 28,000 |
| 2009/10/14 | 77 | 77 | 72.5 | 74.8 | -1.6 | -2.1% | 67,200 |
| 2009/10/13 | 81.3 | 81.4 | 75.6 | 76.4 | -4.6 | -5.7% | 209,600 |
| 2009/10/09 | 78.8 | 81 | 77.3 | 81 | +3.2 | +4.1% | 92,000 |
| 2009/10/08 | 75.5 | 77.8 | 75 | 77.8 | +2.3 | +3% | 58,400 |
| 2009/10/07 | 72.5 | 75.5 | 71.4 | 75.5 | +2.9 | +4% | 77,600 |
| 2009/10/06 | 72.6 | 73.6 | 71.3 | 72.6 | -0.9 | -1.2% | 37,600 |
| 2009/10/05 | 75.3 | 75.6 | 71 | 73.5 | -2.4 | -3.2% | 59,200 |
| 2009/10/02 | 78.8 | 78.8 | 75.8 | 75.9 | -2.9 | -3.7% | 38,400 |
| 2009/10/01 | 80.6 | 80.6 | 78.8 | 78.8 | -1 | -1.3% | 43,200 |
| 2009/09/30 | 80 | 80.1 | 79.1 | 79.8 | -0.2 | -0.3% | 20,000 |
| 2009/09/29 | 78.6 | 81.4 | 78.6 | 80 | +2 | +2.6% | 31,200 |
| 2009/09/28 | 78.1 | 78.8 | 78 | 78 | +0.2 | +0.3% | 36,000 |
| 2009/09/25 | 79.5 | 79.5 | 77.8 | 77.8 | -2 | -2.5% | 58,400 |
| 2009/09/24 | 81.4 | 85.8 | 79.8 | 79.8 | +0.3 | +0.4% | 668,800 |
| 2009/09/18 | 75 | 79.5 | 74.3 | 79.5 | +6.2 | +8.5% | 312,000 |
| 2009/09/17 | 79.4 | 79.4 | 73.3 | 73.3 | -6.2 | -7.8% | 211,200 |
| 2009/09/16 | 78.9 | 80.5 | 78.8 | 79.5 | -0.6 | -0.7% | 20,800 |
| 2009/09/15 | 81.6 | 81.6 | 80.1 | 80.1 | -1.2 | -1.5% | 48,800 |
| 2009/09/14 | 83.8 | 83.8 | 78.8 | 81.3 | -3.6 | -4.2% | 60,800 |
| 2009/09/11 | 84.8 | 85.3 | 84.8 | 84.9 | +0.4 | +0.5% | 8,800 |
| 2009/09/10 | 83 | 84.9 | 83 | 84.5 | +1.2 | +1.4% | 13,600 |
| 2009/09/09 | 83.4 | 83.4 | 82.5 | 83.3 | +0.4 | +0.5% | 13,600 |
| 2009/09/08 | 83.8 | 83.8 | 82.9 | 82.9 | -0.9 | -1.1% | 22,400 |
| 2009/09/07 | 84.8 | 85.6 | 83.8 | 83.8 | -2 | -2.3% | 5,600 |
| 2009/09/04 | 86.3 | 86.3 | 85 | 85.8 | -0.6 | -0.7% | 28,800 |
| 2009/09/03 | 87.9 | 88.8 | 86.4 | 86.4 | -1.6 | -1.8% | 78,400 |
| 2009/09/02 | 87.9 | 88 | 86.3 | 88 | +0.1 | +0.1% | 14,400 |
| 2009/09/01 | 86.5 | 87.9 | 86 | 87.9 | +0.6 | +0.7% | 15,200 |
| 2009/08/31 | 86.9 | 88.8 | 86.9 | 87.3 | +1 | +1.2% | 20,800 |
| 2009/08/28 | 86.3 | 87.5 | 86.3 | 86.3 | ±0 | ±0% | 22,400 |
| 2009/08/27 | 88.1 | 88.1 | 86.3 | 86.3 | -3.7 | -4.1% | 41,600 |
| 2009/08/26 | 86.8 | 90 | 86.8 | 90 | +1.2 | +1.4% | 36,800 |
| 2009/08/25 | 87.5 | 88.8 | 86.9 | 88.8 | +1.3 | +1.5% | 28,000 |
| 2009/08/24 | 85.6 | 87.5 | 85.6 | 87.5 | +1.4 | +1.6% | 30,400 |
| 2009/08/21 | 87.6 | 90.6 | 84 | 86.1 | - | - | 48,000 |
| 2009/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/19 | 88.4 | 90.4 | 88.4 | 89.8 | +1.5 | +1.7% | 22,400 |
| 2009/08/18 | 88.5 | 88.5 | 88.3 | 88.3 | -0.6 | -0.7% | 2,400 |
| 2009/08/17 | 88.1 | 88.9 | 88.1 | 88.9 | +0.8 | +0.9% | 18,400 |
| 2009/08/14 | 88.1 | 89 | 87.5 | 88.1 | -0.9 | -1% | 14,400 |
| 2009/08/13 | 87.9 | 89 | 87.3 | 89 | +3.4 | +4% | 32,000 |
| 2009/08/12 | 88 | 88 | 85.6 | 85.6 | +0.1 | +0.1% | 24,800 |
| 2009/08/11 | 85.6 | 87.5 | 85.4 | 85.5 | ±0 | ±0% | 16,000 |
| 2009/08/10 | 87.5 | 87.5 | 85.4 | 85.5 | -1.6 | -1.8% | 13,600 |
| 2009/08/07 | 88.3 | 88.3 | 85.9 | 87.1 | -2 | -2.2% | 56,800 |
3801～
3850
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
