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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 2006/12/08 | 165 | 167.5 | 159.6 | 161.7 | -4.1 | -2.5% | 168,000 |
| 2006/12/07 | 170.8 | 171.3 | 164.6 | 165.8 | -5 | -2.9% | 331,200 |
| 2006/12/06 | 164.6 | 170.8 | 160.8 | 170.8 | +6.2 | +3.8% | 506,400 |
| 2006/12/05 | 164.2 | 164.6 | 160.4 | 164.6 | +3.8 | +2.4% | 403,200 |
| 2006/12/04 | 157.5 | 162.9 | 157.5 | 160.8 | +3.3 | +2.1% | 177,600 |
| 2006/12/01 | 160.8 | 160.8 | 155.8 | 157.5 | -3.8 | -2.4% | 175,200 |
| 2006/11/30 | 164.6 | 164.6 | 159.2 | 161.3 | -0.4 | -0.2% | 136,800 |
| 2006/11/29 | 160 | 164.6 | 160 | 161.7 | +2.5 | +1.6% | 148,800 |
| 2006/11/28 | 152.5 | 161.7 | 152.5 | 159.2 | +2.9 | +1.9% | 194,400 |
| 2006/11/27 | 151.3 | 157.5 | 149.6 | 156.3 | +5.5 | +3.6% | 194,400 |
| 2006/11/24 | 144.6 | 151.3 | 143.8 | 150.8 | -2.1 | -1.4% | 242,400 |
| 2006/11/22 | 141.3 | 154.2 | 137.5 | 152.9 | +10.4 | +7.3% | 314,400 |
| 2006/11/21 | 144.2 | 147.9 | 135.8 | 142.5 | -2.5 | -1.7% | 280,800 |
| 2006/11/20 | 153.8 | 153.8 | 145 | 145 | -14.2 | -8.9% | 273,600 |
| 2006/11/17 | 162.5 | 165.8 | 158.3 | 159.2 | -5.8 | -3.5% | 146,400 |
| 2006/11/16 | 171.7 | 171.7 | 164.6 | 165 | -4.6 | -2.7% | 256,800 |
| 2006/11/15 | 178.8 | 178.8 | 168.3 | 169.6 | -5.4 | -3.1% | 201,600 |
| 2006/11/14 | 169.2 | 176.3 | 169.2 | 175 | +5.8 | +3.4% | 172,800 |
| 2006/11/13 | 168.3 | 169.2 | 162.5 | 169.2 | -3.3 | -1.9% | 249,600 |
| 2006/11/10 | 172.9 | 176.7 | 170.4 | 172.5 | -4.6 | -2.6% | 112,800 |
| 2006/11/09 | 175.8 | 180.4 | 171.7 | 177.1 | -0.8 | -0.4% | 105,600 |
| 2006/11/08 | 185 | 185 | 174.2 | 177.9 | -7.5 | -4% | 321,600 |
| 2006/11/07 | 185.8 | 189.6 | 178.3 | 185.4 | +2.5 | +1.4% | 415,200 |
| 2006/11/06 | 193.3 | 194.6 | 182.9 | 182.9 | -10.4 | -5.4% | 535,200 |
4551～
4600
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
