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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 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 |
3901～
3950
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
