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 |
|---|---|---|---|---|---|---|---|
| 2007/08/24 | 120.8 | 125 | 113.3 | 119.6 | +2.5 | +2.1% | 196,800 |
| 2007/08/23 | 112.9 | 117.1 | 112.5 | 117.1 | +16.7 | +16.6% | 290,400 |
| 2007/08/22 | 102.5 | 102.5 | 99.2 | 100.4 | -2.1 | -2% | 36,000 |
| 2007/08/21 | 101.3 | 102.5 | 100 | 102.5 | +1.2 | +1.2% | 38,400 |
| 2007/08/20 | 100 | 102.1 | 99.2 | 101.3 | +2.1 | +2.1% | 52,800 |
| 2007/08/17 | 103.3 | 103.3 | 97.9 | 99.2 | -7.1 | -6.7% | 132,000 |
| 2007/08/16 | 114.2 | 114.2 | 105 | 106.3 | -7.9 | -6.9% | 40,800 |
| 2007/08/15 | 117.5 | 117.5 | 114.2 | 114.2 | -3.7 | -3.1% | 21,600 |
| 2007/08/14 | 117.9 | 118.3 | 113.8 | 117.9 | +0.8 | +0.7% | 55,200 |
| 2007/08/13 | 120.4 | 120.4 | 117.1 | 117.1 | ±0 | ±0% | 19,200 |
| 2007/08/10 | 117.5 | 118.3 | 114.6 | 117.1 | -1.2 | -1% | 69,600 |
| 2007/08/09 | 116.7 | 118.3 | 115.8 | 118.3 | +0.8 | +0.7% | 26,400 |
| 2007/08/08 | 117.5 | 117.5 | 114.6 | 117.5 | +0.8 | +0.7% | 57,600 |
| 2007/08/07 | 114.6 | 116.7 | 113.3 | 116.7 | +2.1 | +1.8% | 96,000 |
| 2007/08/06 | 114.2 | 114.6 | 112.9 | 114.6 | +0.8 | +0.7% | 28,800 |
| 2007/08/03 | 113.8 | 115 | 113.8 | 113.8 | +0.5 | +0.4% | 12,000 |
| 2007/08/02 | 114.2 | 114.2 | 112.5 | 113.3 | -1.3 | -1.1% | 79,200 |
| 2007/08/01 | 115.8 | 115.8 | 114.2 | 114.6 | -0.4 | -0.3% | 254,400 |
| 2007/07/31 | 112.9 | 115 | 112.9 | 115 | +3.7 | +3.3% | 60,000 |
| 2007/07/30 | 104.2 | 112.1 | 104.2 | 111.3 | +5.5 | +5.2% | 64,800 |
| 2007/07/27 | 105 | 108.3 | 104.2 | 105.8 | -1.7 | -1.6% | 84,000 |
| 2007/07/26 | 110.4 | 110.4 | 107.5 | 107.5 | -3.3 | -3% | 115,200 |
| 2007/07/25 | 114.6 | 114.6 | 109.6 | 110.8 | -3.8 | -3.3% | 187,200 |
| 2007/07/24 | 110 | 114.6 | 109.6 | 114.6 | +6.3 | +5.8% | 199,200 |
| 2007/07/23 | 116.7 | 116.7 | 106.3 | 108.3 | -9.2 | -7.8% | 396,000 |
| 2007/07/20 | 122.9 | 123.8 | 116.7 | 117.5 | -5 | -4.1% | 304,800 |
| 2007/07/19 | 125 | 125.4 | 122.5 | 122.5 | -2.5 | -2% | 81,600 |
| 2007/07/18 | 133.8 | 133.8 | 125 | 125 | -9.6 | -7.1% | 340,800 |
| 2007/07/17 | 137.5 | 139.6 | 133.3 | 134.6 | -4.2 | -3% | 451,200 |
| 2007/07/13 | 139.6 | 142.5 | 138.3 | 138.8 | ±0 | ±0% | 105,600 |
| 2007/07/12 | 135 | 139.2 | 135 | 138.8 | +3.8 | +2.8% | 62,400 |
| 2007/07/11 | 134.6 | 135 | 134.2 | 135 | +0.8 | +0.6% | 31,200 |
| 2007/07/10 | 134.2 | 134.2 | 132.5 | 134.2 | -2.1 | -1.5% | 55,200 |
| 2007/07/09 | 133.8 | 136.3 | 133.8 | 136.3 | -2 | -1.4% | 110,400 |
| 2007/07/06 | 138.8 | 139.6 | 137.5 | 138.3 | -1.3 | -0.9% | 28,800 |
| 2007/07/05 | 140.8 | 141.3 | 139.6 | 139.6 | -1.7 | -1.2% | 19,200 |
| 2007/07/04 | 143.3 | 143.3 | 141.3 | 141.3 | -1.6 | -1.1% | 9,600 |
| 2007/07/03 | 141.7 | 142.9 | 141.7 | 142.9 | +1.2 | +0.8% | 12,000 |
| 2007/07/02 | 141.7 | 142.1 | 140.8 | 141.7 | +2.1 | +1.5% | 26,400 |
| 2007/06/29 | 138.8 | 139.6 | 136.7 | 139.6 | -0.8 | -0.6% | 31,200 |
| 2007/06/28 | 141.7 | 141.7 | 140.4 | 140.4 | -1.3 | -0.9% | 21,600 |
| 2007/06/27 | 143.8 | 143.8 | 141.7 | 141.7 | -2.9 | -2% | 24,000 |
| 2007/06/26 | 147.1 | 147.1 | 143.3 | 144.6 | -2.9 | -2% | 45,600 |
| 2007/06/25 | 147.1 | 148.8 | 145.8 | 147.5 | -3.8 | -2.5% | 88,800 |
| 2007/06/22 | 151.7 | 151.7 | 147.1 | 151.3 | +2.5 | +1.7% | 55,200 |
| 2007/06/21 | 146.7 | 150.4 | 146.7 | 148.8 | +1.7 | +1.2% | 76,800 |
| 2007/06/20 | 146.7 | 147.9 | 146.7 | 147.1 | +0.8 | +0.5% | 28,800 |
| 2007/06/19 | 145.8 | 147.1 | 145.8 | 146.3 | +0.5 | +0.3% | 38,400 |
| 2007/06/18 | 145.8 | 150 | 145.8 | 145.8 | ±0 | ±0% | 57,600 |
| 2007/06/15 | 150 | 155.4 | 145.4 | 145.8 | -5 | -3.3% | 153,600 |
4351～
4400
件表示中 / 4654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 | 24,100円 | +5.1% | - | 0.00% | 24100.00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 |
| ＶＲＡＩＮ | 269,500円 | +50.0% | +49.6% | 0.00% | 46.18倍 | 19.16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 |
| ダイナミクマ | 114,800円 | - | - | - | - | 3.04倍 |
|
- |
| 日本通信 | 16,200円 | +20.2% | +16.0% | 0.00% | 26.87倍 | 7.26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 |
| ＫＳＫ | 351,000円 | +7.6% | +7.7% | 4.64% | 10.78倍 | 1.29倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
