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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 175 | 175 | 170 | 170.4 | -5.4 | -3.1% | 391,200 |
| 2007/02/22 | 175 | 177.1 | 169.2 | 175.8 | -13.4 | -7.1% | 1,764,000 |
| 2007/02/21 | 175 | 189.6 | 175 | 189.2 | +13.4 | +7.6% | 1,185,600 |
| 2007/02/20 | 169.6 | 179.6 | 167.9 | 175.8 | +2.9 | +1.7% | 883,200 |
| 2007/02/19 | 161.7 | 177.9 | 161.3 | 172.9 | +15.8 | +10.1% | 1,440,000 |
| 2007/02/16 | 154.6 | 159.2 | 154.6 | 157.1 | +1.3 | +0.8% | 187,200 |
| 2007/02/15 | 157.9 | 157.9 | 154.6 | 155.8 | +1.6 | +1% | 175,200 |
| 2007/02/14 | 152.5 | 155 | 152.1 | 154.2 | +2.1 | +1.4% | 134,400 |
| 2007/02/13 | 152.1 | 156.7 | 152.1 | 152.1 | -0.8 | -0.5% | 122,400 |
| 2007/02/09 | 156.7 | 157.1 | 152.5 | 152.9 | -5.4 | -3.4% | 158,400 |
| 2007/02/08 | 160.4 | 163.3 | 153.8 | 158.3 | -2.5 | -1.6% | 393,600 |
| 2007/02/07 | 163.3 | 164.6 | 160.8 | 160.8 | -3.8 | -2.3% | 168,000 |
| 2007/02/06 | 165 | 165.8 | 162.5 | 164.6 | -2.5 | -1.5% | 84,000 |
| 2007/02/05 | 165.4 | 168.3 | 162.9 | 167.1 | -1.2 | -0.7% | 127,200 |
| 2007/02/02 | 167.9 | 169.6 | 164.2 | 168.3 | -1.7 | -1% | 223,200 |
| 2007/02/01 | 169.6 | 172.9 | 169.6 | 170 | -3.8 | -2.2% | 120,000 |
| 2007/01/31 | 173.8 | 173.8 | 162.9 | 173.8 | -0.8 | -0.5% | 439,200 |
| 2007/01/30 | 183.8 | 183.8 | 169.6 | 174.6 | -9.2 | -5% | 664,800 |
| 2007/01/29 | 178.3 | 190 | 177.1 | 183.8 | +3.8 | +2.1% | 1,312,800 |
| 2007/01/26 | 167.5 | 180 | 167.1 | 180 | +8.3 | +4.8% | 729,600 |
| 2007/01/25 | 179.2 | 180.4 | 170.8 | 171.7 | -6.2 | -3.5% | 698,400 |
| 2007/01/24 | 173.3 | 179.6 | 170.8 | 177.9 | +2.5 | +1.4% | 1,082,400 |
| 2007/01/23 | 161.3 | 184.2 | 161.3 | 175.4 | +12.1 | +7.4% | 3,151,200 |
| 2007/01/22 | 164.2 | 170 | 160.8 | 163.3 | +5.4 | +3.4% | 1,564,800 |
| 2007/01/19 | 154.2 | 159.6 | 151.7 | 157.9 | +3.7 | +2.4% | 924,000 |
| 2007/01/18 | 147.1 | 156.3 | 147.1 | 154.2 | +7.1 | +4.8% | 957,600 |
| 2007/01/17 | 150 | 150 | 145 | 147.1 | -2.5 | -1.7% | 979,200 |
| 2007/01/16 | 146.7 | 150.4 | 144.6 | 149.6 | +1.7 | +1.1% | 453,600 |
| 2007/01/15 | 155.4 | 156.3 | 144.2 | 147.9 | -7.5 | -4.8% | 655,200 |
| 2007/01/12 | 153.3 | 157.1 | 151.3 | 155.4 | +3.7 | +2.4% | 513,600 |
| 2007/01/11 | 150.8 | 152.1 | 150.8 | 151.7 | +1.7 | +1.1% | 156,000 |
| 2007/01/10 | 151.3 | 154.2 | 150 | 150 | -1.3 | -0.9% | 211,200 |
| 2007/01/09 | 147.5 | 153.3 | 146.7 | 151.3 | +3.8 | +2.6% | 408,000 |
| 2007/01/05 | 144.6 | 147.5 | 144.2 | 147.5 | +2.5 | +1.7% | 398,400 |
| 2007/01/04 | 146.3 | 147.9 | 145 | 145 | -1.3 | -0.9% | 103,200 |
| 2006/12/29 | 144.6 | 146.3 | 142.9 | 146.3 | +3.4 | +2.4% | 144,000 |
| 2006/12/28 | 146.7 | 148.8 | 142.1 | 142.9 | -5 | -3.4% | 393,600 |
| 2006/12/27 | 152.5 | 155.4 | 147.1 | 147.9 | -3.4 | -2.2% | 379,200 |
| 2006/12/26 | 148.8 | 152.5 | 146.3 | 151.3 | +1.7 | +1.1% | 573,600 |
| 2006/12/25 | 150 | 150 | 142.9 | 149.6 | ±0 | ±0% | 398,400 |
| 2006/12/22 | 152.5 | 152.9 | 148.3 | 149.6 | -3.3 | -2.2% | 312,000 |
| 2006/12/21 | 156.7 | 156.7 | 151.7 | 152.9 | -4.6 | -2.9% | 302,400 |
| 2006/12/20 | 157.9 | 163.3 | 156.7 | 157.5 | -0.4 | -0.3% | 225,600 |
| 2006/12/19 | 164.2 | 167.9 | 157.5 | 157.9 | -7.5 | -4.5% | 393,600 |
| 2006/12/18 | 159.6 | 166.3 | 157.1 | 165.4 | +9.1 | +5.8% | 415,200 |
| 2006/12/15 | 157.5 | 159.6 | 155.8 | 156.3 | +1.3 | +0.8% | 271,200 |
| 2006/12/14 | 156.3 | 156.7 | 153.8 | 155 | -1.3 | -0.8% | 146,400 |
| 2006/12/13 | 158.8 | 160 | 155 | 156.3 | -5.4 | -3.3% | 307,200 |
| 2006/12/12 | 163.8 | 165 | 158.3 | 161.7 | -3.3 | -2% | 232,800 |
| 2006/12/11 | 161.3 | 165 | 158.3 | 165 | +3.3 | +2% | 314,400 |
4451～
4500
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 | 0.84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% | 55.94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% | 61.01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
