ショーケースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/12/16 | 801.3 | 812.5 | 788.8 | 788.8 | ±0 | ±0% | 49,200 |
| 2015/12/15 | 858.8 | 877.5 | 775 | 788.8 | -38.7 | -4.7% | 103,600 |
| 2015/12/14 | 775 | 828.8 | 756.3 | 827.5 | +22.5 | +2.8% | 80,000 |
| 2015/12/11 | 837.5 | 845 | 800 | 805 | -37.5 | -4.5% | 64,000 |
| 2015/12/10 | 857.5 | 858.8 | 832.5 | 842.5 | -22.5 | -2.6% | 72,400 |
| 2015/12/09 | 872.5 | 882.5 | 861.3 | 865 | -10 | -1.1% | 46,000 |
| 2015/12/08 | 885 | 893.8 | 872.5 | 875 | -12.5 | -1.4% | 24,400 |
| 2015/12/07 | 911.3 | 912.5 | 870 | 887.5 | -26.3 | -2.9% | 78,000 |
| 2015/12/04 | 921.3 | 921.3 | 912.5 | 913.8 | -7.5 | -0.8% | 14,000 |
| 2015/12/03 | 917.5 | 927.5 | 917.5 | 921.3 | -5 | -0.5% | 14,000 |
| 2015/12/02 | 937.5 | 943.8 | 926.3 | 926.3 | -11.2 | -1.2% | 24,800 |
| 2015/12/01 | 940 | 952.5 | 933.8 | 937.5 | +5 | +0.5% | 22,000 |
| 2015/11/30 | 951.3 | 956.3 | 925 | 932.5 | -12.5 | -1.3% | 36,000 |
| 2015/11/27 | 947.5 | 952.5 | 945 | 945 | -12.5 | -1.3% | 35,600 |
| 2015/11/26 | 925 | 991.3 | 925 | 957.5 | +40 | +4.4% | 122,800 |
| 2015/11/25 | 946.3 | 952.5 | 916.3 | 917.5 | -13.8 | -1.5% | 50,800 |
| 2015/11/24 | 912.5 | 935 | 895 | 931.3 | +40 | +4.5% | 64,400 |
| 2015/11/20 | 882.5 | 892.5 | 875 | 891.3 | +18.8 | +2.2% | 22,800 |
| 2015/11/19 | 880 | 886.3 | 868.8 | 872.5 | -7.5 | -0.9% | 42,000 |
| 2015/11/18 | 921.3 | 930 | 876.3 | 880 | -42.5 | -4.6% | 62,000 |
| 2015/11/17 | 940 | 943.8 | 921.3 | 922.5 | +3.7 | +0.4% | 28,400 |
| 2015/11/16 | 950 | 950 | 911.3 | 918.8 | -93.7 | -9.3% | 98,000 |
| 2015/11/13 | 1,000 | 1,030 | 976.3 | 1,012.5 | +37.5 | +3.8% | 135,200 |
| 2015/11/12 | 945 | 976.3 | 925 | 975 | +30 | +3.2% | 47,600 |
| 2015/11/11 | 920 | 953.8 | 920 | 945 | +27.5 | +3% | 20,000 |
| 2015/11/10 | 905 | 925 | 905 | 917.5 | ±0 | ±0% | 9,200 |
| 2015/11/09 | 931.3 | 945 | 916.3 | 917.5 | -13.8 | -1.5% | 13,600 |
| 2015/11/06 | 901.3 | 931.3 | 901.3 | 931.3 | +17.5 | +1.9% | 16,000 |
| 2015/11/05 | 925 | 927.5 | 897.5 | 913.8 | +6.3 | +0.7% | 21,600 |
| 2015/11/04 | 900 | 920 | 892.5 | 907.5 | +6.2 | +0.7% | 13,200 |
| 2015/11/02 | 890 | 902.5 | 881.3 | 901.3 | +13.8 | +1.6% | 12,400 |
| 2015/10/30 | 867.5 | 911.3 | 867.5 | 887.5 | +2.5 | +0.3% | 42,800 |
| 2015/10/29 | 915 | 922.5 | 880 | 885 | -27.5 | -3% | 38,400 |
| 2015/10/28 | 922.5 | 941.3 | 908.8 | 912.5 | -18.8 | -2% | 44,800 |
| 2015/10/27 | 955 | 957.5 | 928.8 | 931.3 | -26.2 | -2.7% | 65,200 |
| 2015/10/26 | 962.5 | 975 | 952.5 | 957.5 | ±0 | ±0% | 42,000 |
| 2015/10/23 | 972.5 | 976.3 | 953.8 | 957.5 | -12.5 | -1.3% | 47,600 |
| 2015/10/22 | 987.5 | 987.5 | 963.8 | 970 | -5 | -0.5% | 15,600 |
| 2015/10/21 | 988.8 | 996.3 | 973.8 | 975 | -13.8 | -1.4% | 14,000 |
| 2015/10/20 | 1,021.3 | 1,021.3 | 980 | 988.8 | -6.2 | -0.6% | 9,200 |
| 2015/10/19 | 1,003.8 | 1,007.5 | 991.3 | 995 | +1.2 | +0.1% | 16,800 |
| 2015/10/16 | 1,002.5 | 1,012.5 | 993.8 | 993.8 | -8.7 | -0.9% | 17,200 |
| 2015/10/15 | 976.3 | 1,028.8 | 972.5 | 1,002.5 | ±0 | ±0% | 20,800 |
| 2015/10/14 | 1,022.5 | 1,022.5 | 1,001.3 | 1,002.5 | -11.3 | -1.1% | 20,000 |
| 2015/10/13 | 1,022.5 | 1,070 | 1,002.5 | 1,013.8 | -38.7 | -3.7% | 47,600 |
| 2015/10/09 | 993.8 | 1,062.5 | 956.3 | 1,052.5 | +90 | +9.4% | 92,400 |
| 2015/10/08 | 1,027.5 | 1,027.5 | 956.3 | 962.5 | -47.5 | -4.7% | 76,000 |
| 2015/10/07 | 936.3 | 1,042.5 | 933.8 | 1,010 | +90 | +9.8% | 342,400 |
| 2015/10/06 | 892.5 | 925 | 882.5 | 920 | +40 | +4.5% | 59,600 |
| 2015/10/05 | 857.5 | 895 | 842.5 | 880 | +25 | +2.9% | 51,600 |
2351～
2400
件表示中 / 2533件
類似銘柄と比較する
現在ご覧いただいている「ショーケース」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 |
|---|---|---|---|---|---|---|---|---|
| ショーケース | 33,500円 | +12.7% | - | 0.00% | - | 3.61倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| エスピーオー | - | - | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ＺＵＵ | 71,800円 | +13.6% | +131.5% | 0.00% | 1139.68倍 | 2.58倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| アイドマＭＣ | 25,000円 | -10.5% | -21.5% | 4.00% | 13.08倍 | 0.99倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
市場注目の銘柄
チャート関連のコラム
