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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 76,800 |
| 2008/12/19 | 73.3 | 74.4 | 73.3 | 74 | -0.3 | -0.4% | 27,200 |
| 2008/12/18 | 73.3 | 74.3 | 73.3 | 74.3 | -0.1 | -0.1% | 21,600 |
| 2008/12/17 | 75.8 | 76.1 | 73.5 | 74.4 | -0.7 | -0.9% | 24,000 |
| 2008/12/16 | 75.8 | 75.8 | 74.5 | 75.1 | -0.5 | -0.7% | 16,800 |
| 2008/12/15 | 74.4 | 75.9 | 74.4 | 75.6 | ±0 | ±0% | 17,600 |
| 2008/12/12 | 76.4 | 77.3 | 73.8 | 75.6 | -1.3 | -1.7% | 38,400 |
| 2008/12/11 | 77.6 | 77.8 | 75.9 | 76.9 | -1.7 | -2.2% | 21,600 |
| 2008/12/10 | 76.9 | 78.8 | 76.3 | 78.6 | +1.2 | +1.6% | 48,800 |
| 2008/12/09 | 75 | 77.4 | 75 | 77.4 | +3.9 | +5.3% | 26,400 |
| 2008/12/08 | 73.9 | 75 | 73.4 | 73.5 | +0.2 | +0.3% | 24,800 |
| 2008/12/05 | 69.4 | 73.9 | 69.4 | 73.3 | +1.4 | +1.9% | 36,800 |
| 2008/12/04 | 72.6 | 72.8 | 71.8 | 71.9 | -1.2 | -1.6% | 29,600 |
| 2008/12/03 | 74.9 | 75 | 73.1 | 73.1 | ±0 | ±0% | 35,200 |
| 2008/12/02 | 72.8 | 73.6 | 72.5 | 73.1 | -1.9 | -2.5% | 29,600 |
| 2008/12/01 | 77.4 | 77.4 | 75 | 75 | -1.3 | -1.7% | 21,600 |
| 2008/11/28 | 73.1 | 76.3 | 73.1 | 76.3 | +1.3 | +1.7% | 18,400 |
| 2008/11/27 | 73.9 | 75 | 73.9 | 75 | +1.2 | +1.6% | 11,200 |
| 2008/11/26 | 74.1 | 75.6 | 73.8 | 73.8 | -1.2 | -1.6% | 23,200 |
| 2008/11/25 | 78.3 | 78.3 | 75 | 75 | -0.1 | -0.1% | 30,400 |
| 2008/11/21 | 75.4 | 76 | 73.8 | 75.1 | -0.9 | -1.2% | 39,200 |
| 2008/11/20 | 81.3 | 81.3 | 76 | 76 | -6.3 | -7.7% | 52,800 |
| 2008/11/19 | 84.9 | 86.3 | 82.3 | 82.3 | -1.5 | -1.8% | 61,600 |
| 2008/11/18 | 84.4 | 84.4 | 82.5 | 83.8 | -0.6 | -0.7% | 13,600 |
| 2008/11/17 | 81.9 | 84.4 | 81.9 | 84.4 | -0.4 | -0.5% | 5,600 |
| 2008/11/14 | 83.8 | 84.8 | 82 | 84.8 | +3.3 | +4% | 46,400 |
| 2008/11/13 | 84.8 | 84.8 | 81.4 | 81.5 | -5.9 | -6.8% | 32,800 |
| 2008/11/12 | 88.8 | 88.8 | 87.4 | 87.4 | -2.6 | -2.9% | 11,200 |
| 2008/11/11 | 90.1 | 90.1 | 88.9 | 90 | -0.1 | -0.1% | 26,400 |
| 2008/11/10 | 90 | 92.1 | 89.3 | 90.1 | +1.3 | +1.5% | 80,800 |
| 2008/11/07 | 86.9 | 88.8 | 85.1 | 88.8 | +0.7 | +0.8% | 64,000 |
| 2008/11/06 | 87.5 | 88.3 | 83.8 | 88.1 | -2.8 | -3.1% | 111,200 |
| 2008/11/05 | 87.5 | 91 | 87.5 | 90.9 | +6 | +7.1% | 140,800 |
| 2008/11/04 | 83.8 | 85 | 83.1 | 84.9 | +2.1 | +2.5% | 68,000 |
| 2008/10/31 | 85.4 | 85.4 | 81.4 | 82.8 | -1.3 | -1.5% | 32,800 |
| 2008/10/30 | 77.9 | 84.1 | 76.6 | 84.1 | +6.2 | +8% | 157,600 |
| 2008/10/29 | 72.4 | 77.9 | 70.3 | 77.9 | +4.3 | +5.8% | 646,400 |
| 2008/10/28 | 73.6 | 73.6 | 73.6 | 73.6 | -6.3 | -7.9% | 64,000 |
| 2008/10/27 | 84.9 | 84.9 | 79.9 | 79.9 | -6.2 | -7.2% | 96,800 |
| 2008/10/24 | 88.8 | 88.8 | 83.8 | 86.1 | -5.8 | -6.3% | 84,000 |
| 2008/10/23 | 87.5 | 91.9 | 85.4 | 91.9 | -1.5 | -1.6% | 123,200 |
| 2008/10/22 | 84.4 | 93.6 | 83.3 | 93.4 | -1.6 | -1.7% | 420,000 |
| 2008/10/21 | 96.8 | 97.5 | 93.1 | 95 | -0.4 | -0.4% | 66,400 |
| 2008/10/20 | 90.6 | 96.1 | 90.6 | 95.4 | +3.5 | +3.8% | 76,800 |
| 2008/10/17 | 96.8 | 100 | 87.5 | 91.9 | -3.9 | -4.1% | 155,200 |
| 2008/10/16 | 106.3 | 106.3 | 95.8 | 95.8 | -12.5 | -11.5% | 276,800 |
| 2008/10/15 | 115.3 | 115.3 | 108.3 | 108.3 | -8.2 | -7% | 325,600 |
| 2008/10/14 | 117.5 | 122.5 | 115.1 | 116.5 | -2.3 | -1.9% | 267,200 |
| 2008/10/10 | 113.8 | 118.9 | 112.1 | 118.8 | -5.8 | -4.7% | 167,200 |
| 2008/10/09 | 118.5 | 124.8 | 116 | 124.6 | -0.2 | -0.2% | 126,400 |
4001～
4050
件表示中 / 4629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 | 24,400円 | +5.1% | - | 0.00% | 24400.00倍 | 0.85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 |
| 構造計画 | 252,400円 | - | - | 3.17% | 13.74倍 | 3.12倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ｉｐｓ | 211,800円 | +16.9% | -11.9% | 1.89% | 10.75倍 | 1.88倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| 日本通信 | 16,500円 | +16.2% | -45.1% | 0.00% | 55.93倍 | 8.79倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ＦＦＲＩ | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
