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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 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 |
| 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 |
3801～
3850
件表示中 / 4672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 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80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 |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.49倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＶＲＡＩＮ | 261,200円 | +50.0% | +49.6% | 0.00% | 44.76倍 | 18.57倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| メディアドゥ | 170,900円 | +4.0% | +14.4% | 2.34% | 12.95倍 | 1.47倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| 東邦システム | 124,400円 | +9.6% | +5.7% | 3.62% | 18.03倍 | 2.44倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
