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 |
|---|---|---|---|---|---|---|---|
| 2009/05/27 | 104.8 | 111.8 | 103.4 | 104.4 | +2 | +2% | 272,800 |
| 2009/05/26 | 103 | 103.5 | 102.4 | 102.4 | +0.1 | +0.1% | 159,200 |
| 2009/05/25 | 103.4 | 103.9 | 101.6 | 102.3 | -0.2 | -0.2% | 72,000 |
| 2009/05/22 | 101.9 | 103.3 | 101.9 | 102.5 | +0.9 | +0.9% | 48,000 |
| 2009/05/21 | 100.6 | 102.5 | 100.6 | 101.6 | +0.1 | +0.1% | 27,200 |
| 2009/05/20 | 101.9 | 101.9 | 98.8 | 101.5 | -0.4 | -0.4% | 19,200 |
| 2009/05/19 | 102.5 | 103.8 | 101.3 | 101.9 | +2 | +2% | 87,200 |
| 2009/05/18 | 100.9 | 103 | 98.1 | 99.9 | +2.8 | +2.9% | 96,000 |
| 2009/05/15 | 96.8 | 97.1 | 96.3 | 97.1 | +0.3 | +0.3% | 5,600 |
| 2009/05/14 | 98.6 | 98.6 | 95.9 | 96.8 | -2 | -2% | 20,000 |
| 2009/05/13 | 97 | 98.9 | 97 | 98.8 | +1.8 | +1.9% | 15,200 |
| 2009/05/12 | 98.8 | 99.4 | 97 | 97 | -1.6 | -1.6% | 39,200 |
| 2009/05/11 | 97.5 | 98.6 | 95.3 | 98.6 | +4.3 | +4.6% | 23,200 |
| 2009/05/08 | 94.8 | 95 | 92.5 | 94.3 | -0.7 | -0.7% | 123,200 |
| 2009/05/07 | 98.1 | 98.1 | 95 | 95 | -2.5 | -2.6% | 39,200 |
| 2009/05/01 | 98.8 | 98.8 | 97.5 | 97.5 | -1.9 | -1.9% | 29,600 |
| 2009/04/30 | 99.8 | 100 | 99.4 | 99.4 | ±0 | ±0% | 9,600 |
| 2009/04/28 | 100.8 | 100.8 | 98.3 | 99.4 | -1.4 | -1.4% | 17,600 |
| 2009/04/27 | 101.3 | 101.9 | 100.6 | 100.8 | -0.5 | -0.5% | 48,800 |
| 2009/04/24 | 101.9 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 60,000 |
| 2009/04/23 | 103.8 | 104.4 | 101 | 101.3 | ±0 | ±0% | 116,800 |
| 2009/04/22 | 99 | 106.3 | 99 | 101.3 | +2.5 | +2.5% | 109,600 |
| 2009/04/21 | 93.9 | 98.8 | 93.8 | 98.8 | +3.2 | +3.3% | 48,800 |
| 2009/04/20 | 95.8 | 96.3 | 95.1 | 95.6 | +2.2 | +2.4% | 16,000 |
| 2009/04/17 | 92.6 | 93.4 | 91.9 | 93.4 | +2 | +2.2% | 7,200 |
| 2009/04/16 | 90.5 | 91.9 | 90.3 | 91.4 | +0.5 | +0.6% | 40,800 |
| 2009/04/15 | 91.4 | 91.9 | 90.6 | 90.9 | -1.1 | -1.2% | 32,800 |
| 2009/04/14 | 93.9 | 93.9 | 90.9 | 92 | -3 | -3.2% | 37,600 |
| 2009/04/13 | 95.6 | 95.6 | 94 | 95 | -0.6 | -0.6% | 18,400 |
| 2009/04/10 | 97.9 | 97.9 | 94.3 | 95.6 | ±0 | ±0% | 13,600 |
| 2009/04/09 | 94.9 | 97 | 94.5 | 95.6 | +1.8 | +1.9% | 12,000 |
| 2009/04/08 | 94.4 | 94.8 | 93.3 | 93.8 | -0.6 | -0.6% | 30,400 |
| 2009/04/07 | 94.4 | 95 | 93.8 | 94.4 | -0.6 | -0.6% | 48,000 |
| 2009/04/06 | 93.8 | 95 | 92.3 | 95 | +1.1 | +1.2% | 20,000 |
| 2009/04/03 | 97.5 | 97.5 | 93.9 | 93.9 | -3.2 | -3.3% | 19,200 |
| 2009/04/02 | 96.3 | 97.9 | 96.3 | 97.1 | -1 | -1% | 18,400 |
| 2009/04/01 | 93.8 | 98.1 | 93.3 | 98.1 | +3.1 | +3.3% | 12,000 |
| 2009/03/31 | 95.6 | 98.1 | 95 | 95 | -5.6 | -5.6% | 85,600 |
| 2009/03/30 | 106.9 | 106.9 | 97.5 | 100.6 | -4.4 | -4.2% | 97,600 |
| 2009/03/27 | 103.8 | 108.4 | 101.3 | 105 | +7.5 | +7.7% | 243,200 |
| 2009/03/26 | 96.3 | 98.8 | 95.1 | 97.5 | +3.5 | +3.7% | 16,000 |
| 2009/03/25 | 93.8 | 94 | 92.5 | 94 | +0.5 | +0.5% | 16,800 |
| 2009/03/24 | 95 | 95.5 | 93.1 | 93.5 | -2.1 | -2.2% | 20,000 |
| 2009/03/23 | 89.8 | 99.4 | 89.8 | 95.6 | +6.2 | +6.9% | 36,800 |
| 2009/03/19 | 87.5 | 89.9 | 87.5 | 89.4 | -0.6 | -0.7% | 4,800 |
| 2009/03/18 | 88.1 | 90 | 85.6 | 90 | +2.5 | +2.9% | 40,800 |
| 2009/03/17 | 87.3 | 87.5 | 86.9 | 87.5 | +1.9 | +2.2% | 24,000 |
| 2009/03/16 | 86.9 | 86.9 | 85.6 | 85.6 | -1.7 | -1.9% | 4,800 |
| 2009/03/13 | 85 | 87.3 | 85 | 87.3 | +2.7 | +3.2% | 12,000 |
| 2009/03/12 | 83.3 | 85 | 83 | 84.6 | -0.4 | -0.5% | 28,000 |
3901～
3950
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
