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 |
|---|---|---|---|---|---|---|---|
| 2009/08/06 | 89.9 | 89.9 | 88 | 89.1 | +0.2 | +0.2% | 7,200 |
| 2009/08/05 | 91.4 | 92 | 88.9 | 88.9 | -0.4 | -0.4% | 55,200 |
| 2009/08/04 | 87 | 90 | 87 | 89.3 | +2.3 | +2.6% | 88,800 |
| 2009/08/03 | 85.6 | 87.8 | 85.4 | 87 | +1.4 | +1.6% | 37,600 |
| 2009/07/31 | 84.4 | 86.6 | 84.1 | 85.6 | +1.5 | +1.8% | 28,800 |
| 2009/07/30 | 83.1 | 84.1 | 83.1 | 84.1 | +1.1 | +1.3% | 12,800 |
| 2009/07/29 | 83.4 | 83.8 | 83 | 83 | -0.5 | -0.6% | 17,600 |
| 2009/07/28 | 83.1 | 84.8 | 83.1 | 83.5 | +0.4 | +0.5% | 31,200 |
| 2009/07/27 | 83.9 | 84.6 | 83.1 | 83.1 | -0.4 | -0.5% | 30,400 |
| 2009/07/24 | 85.1 | 85.4 | 83.5 | 83.5 | ±0 | ±0% | 25,600 |
| 2009/07/23 | 85 | 85.4 | 82.4 | 83.5 | -1.5 | -1.8% | 24,000 |
| 2009/07/22 | 84.4 | 85.6 | 82.8 | 85 | +1.9 | +2.3% | 36,800 |
| 2009/07/21 | 83.8 | 84 | 81.9 | 83.1 | -0.7 | -0.8% | 50,400 |
| 2009/07/17 | 82.5 | 83.8 | 82.1 | 83.8 | +1.3 | +1.6% | 29,600 |
| 2009/07/16 | 82.5 | 83.6 | 81.9 | 82.5 | ±0 | ±0% | 32,000 |
| 2009/07/15 | 82.5 | 83.8 | 81.9 | 82.5 | +1.1 | +1.4% | 42,400 |
| 2009/07/14 | 80 | 81.9 | 80 | 81.4 | +2.6 | +3.3% | 32,800 |
| 2009/07/13 | 87.5 | 87.6 | 78 | 78.8 | -11.2 | -12.4% | 143,200 |
| 2009/07/10 | 91.3 | 91.3 | 88 | 90 | -0.1 | -0.1% | 67,200 |
| 2009/07/09 | 90 | 91.3 | 90 | 90.1 | -0.2 | -0.2% | 50,400 |
| 2009/07/08 | 95.8 | 96.4 | 87.8 | 90.3 | -7.8 | -8% | 131,200 |
| 2009/07/07 | 96.3 | 100 | 95.9 | 98.1 | +1.3 | +1.3% | 58,400 |
| 2009/07/06 | 96.4 | 96.8 | 95.5 | 96.8 | -1.2 | -1.2% | 24,000 |
| 2009/07/03 | 96.3 | 98 | 95.4 | 98 | ±0 | ±0% | 51,200 |
| 2009/07/02 | 98.1 | 98.8 | 97.9 | 98 | -0.3 | -0.3% | 33,600 |
| 2009/07/01 | 98.4 | 98.4 | 98.1 | 98.3 | -1.1 | -1.1% | 9,600 |
| 2009/06/30 | 99 | 99.4 | 97.5 | 99.4 | +0.3 | +0.3% | 69,600 |
| 2009/06/29 | 101.3 | 101.3 | 99.1 | 99.1 | -0.9 | -0.9% | 32,800 |
| 2009/06/26 | 100.6 | 102.1 | 100 | 100 | ±0 | ±0% | 175,200 |
| 2009/06/25 | 99 | 100 | 99 | 100 | ±0 | ±0% | 20,000 |
| 2009/06/24 | 98.9 | 100.1 | 98.9 | 100 | ±0 | ±0% | 12,800 |
| 2009/06/23 | 100.5 | 100.5 | 97.9 | 100 | -0.9 | -0.9% | 43,200 |
| 2009/06/22 | 100.1 | 101.3 | 100.1 | 100.9 | -0.4 | -0.4% | 22,400 |
| 2009/06/19 | 100.8 | 101.6 | 100.5 | 101.3 | +0.5 | +0.5% | 24,000 |
| 2009/06/18 | 102.5 | 102.5 | 100.3 | 100.8 | +0.3 | +0.3% | 56,000 |
| 2009/06/17 | 101.1 | 101.5 | 99.4 | 100.5 | -1.9 | -1.9% | 68,800 |
| 2009/06/16 | 103.8 | 104 | 101.4 | 102.4 | -2.1 | -2% | 28,800 |
| 2009/06/15 | 108.5 | 108.5 | 100 | 104.5 | -1.6 | -1.5% | 131,200 |
| 2009/06/12 | 104.1 | 106.1 | 103.8 | 106.1 | -0.4 | -0.4% | 64,800 |
| 2009/06/11 | 106.9 | 106.9 | 105.6 | 106.5 | +2.1 | +2% | 9,600 |
| 2009/06/10 | 104.3 | 106.9 | 103.3 | 104.4 | +0.4 | +0.4% | 61,600 |
| 2009/06/09 | 103.4 | 104.4 | 102.9 | 104 | +0.7 | +0.7% | 28,000 |
| 2009/06/08 | 102.6 | 103.5 | 102.5 | 103.3 | -1.7 | -1.6% | 24,000 |
| 2009/06/05 | 105 | 105.3 | 102.9 | 105 | +1.2 | +1.2% | 29,600 |
| 2009/06/04 | 102.6 | 104.3 | 102.5 | 103.8 | -2.5 | -2.4% | 65,600 |
| 2009/06/03 | 110 | 110.4 | 106.3 | 106.3 | -2.5 | -2.3% | 35,200 |
| 2009/06/02 | 109.8 | 112.1 | 107.6 | 108.8 | -0.7 | -0.6% | 140,800 |
| 2009/06/01 | 108.6 | 113.9 | 108.3 | 109.5 | +2.2 | +2.1% | 224,800 |
| 2009/05/29 | 107.9 | 107.9 | 106 | 107.3 | +0.5 | +0.5% | 87,200 |
| 2009/05/28 | 104.8 | 107 | 103.8 | 106.8 | +2.4 | +2.3% | 88,000 |
3851～
3900
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% | 29.52倍 | 2.74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
