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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,407.5 | 1,430 | 1,340 | 1,350 | -32.5 | -2.4% | 78,400 |
| 2015/08/06 | 1,305 | 1,395 | 1,300 | 1,382.5 | +100 | +7.8% | 149,200 |
| 2015/08/05 | 1,277.5 | 1,307.5 | 1,265 | 1,282.5 | -17.5 | -1.3% | 103,600 |
| 2015/08/04 | 1,340 | 1,367.5 | 1,282.5 | 1,300 | -65 | -4.8% | 140,000 |
| 2015/08/03 | 1,432.5 | 1,460 | 1,365 | 1,365 | -57.5 | -4% | 100,800 |
| 2015/07/31 | 1,377.5 | 1,445 | 1,370 | 1,422.5 | +55 | +4% | 132,400 |
| 2015/07/30 | 1,380 | 1,407.5 | 1,340 | 1,367.5 | +7.5 | +0.6% | 114,000 |
| 2015/07/29 | 1,452.5 | 1,452.5 | 1,337.5 | 1,360 | -72.5 | -5.1% | 210,400 |
| 2015/07/28 | 1,425 | 1,452.5 | 1,400 | 1,432.5 | -17.5 | -1.2% | 90,400 |
| 2015/07/27 | 1,480 | 1,502.5 | 1,407.5 | 1,450 | -75 | -4.9% | 250,000 |
| 2015/07/24 | 1,525 | 1,582.5 | 1,515 | 1,525 | -17.5 | -1.1% | 138,800 |
| 2015/07/23 | 1,610 | 1,620 | 1,522.5 | 1,542.5 | -42.5 | -2.7% | 206,000 |
| 2015/07/22 | 1,627.5 | 1,700 | 1,552.5 | 1,585 | -55 | -3.4% | 455,200 |
| 2015/07/21 | 1,822.5 | 1,822.5 | 1,612.5 | 1,640 | -207.5 | -11.2% | 1,122,400 |
| 2015/07/17 | 1,745 | 1,895 | 1,680 | 1,847.5 | +202.5 | +12.3% | 4,316,800 |
| 2015/07/16 | 1,645 | 1,645 | 1,645 | 1,645 | +250 | +17.9% | 409,600 |
| 2015/07/15 | 1,325 | 1,400 | 1,325 | 1,395 | +50 | +3.7% | 62,400 |
| 2015/07/14 | 1,315 | 1,352.5 | 1,312.5 | 1,345 | +80 | +6.3% | 54,000 |
| 2015/07/13 | 1,262.5 | 1,282.5 | 1,262.5 | 1,265 | +7.5 | +0.6% | 26,000 |
| 2015/07/10 | 1,302.5 | 1,307.5 | 1,257.5 | 1,257.5 | -35 | -2.7% | 33,200 |
| 2015/07/09 | 1,275 | 1,325 | 1,160 | 1,292.5 | -50 | -3.7% | 161,200 |
| 2015/07/08 | 1,447.5 | 1,447.5 | 1,340 | 1,342.5 | -102.5 | -7.1% | 68,400 |
| 2015/07/07 | 1,357.5 | 1,457.5 | 1,357.5 | 1,445 | +110 | +8.2% | 86,400 |
| 2015/07/06 | 1,357.5 | 1,377.5 | 1,325 | 1,335 | -67.5 | -4.8% | 51,600 |
| 2015/07/03 | 1,417.5 | 1,432.5 | 1,390 | 1,402.5 | +7.5 | +0.5% | 29,600 |
| 2015/07/02 | 1,412.5 | 1,467.5 | 1,390 | 1,395 | -25 | -1.8% | 62,400 |
| 2015/07/01 | 1,400 | 1,440 | 1,362.5 | 1,420 | +37.5 | +2.7% | 32,800 |
| 2015/06/30 | 1,330 | 1,430 | 1,330 | 1,382.5 | +32.5 | +2.4% | 59,200 |
| 2015/06/29 | 1,422.5 | 1,437.5 | 1,350 | 1,350 | -122.5 | -8.3% | 149,200 |
| 2015/06/26 | 1,510 | 1,510 | 1,465 | 1,472.5 | -45 | -3% | 64,000 |
| 2015/06/25 | 1,552.5 | 1,557.5 | 1,507.5 | 1,517.5 | -60 | -3.8% | 77,200 |
| 2015/06/24 | 1,537.5 | 1,580 | 1,495 | 1,577.5 | +65 | +4.3% | 113,200 |
| 2015/06/23 | 1,550 | 1,562.5 | 1,500 | 1,512.5 | -25 | -1.6% | 49,200 |
| 2015/06/22 | 1,500 | 1,560 | 1,500 | 1,537.5 | +42.5 | +2.8% | 59,600 |
| 2015/06/19 | 1,505 | 1,537.5 | 1,482.5 | 1,495 | -30 | -2% | 59,200 |
| 2015/06/18 | 1,547.5 | 1,557.5 | 1,492.5 | 1,525 | -47.5 | -3% | 126,800 |
| 2015/06/17 | 1,602.5 | 1,602.5 | 1,537.5 | 1,572.5 | -40 | -2.5% | 131,200 |
| 2015/06/16 | 1,625 | 1,642.5 | 1,612.5 | 1,612.5 | -12.5 | -0.8% | 19,200 |
| 2015/06/15 | 1,650 | 1,657.5 | 1,620 | 1,625 | -25 | -1.5% | 46,800 |
| 2015/06/12 | 1,640 | 1,700 | 1,630 | 1,650 | +12.5 | +0.8% | 63,600 |
| 2015/06/11 | 1,632.5 | 1,677.5 | 1,615 | 1,637.5 | +10 | +0.6% | 66,800 |
| 2015/06/10 | 1,647.5 | 1,657.5 | 1,625 | 1,627.5 | -22.5 | -1.4% | 98,000 |
| 2015/06/09 | 1,677.5 | 1,700 | 1,637.5 | 1,650 | -37.5 | -2.2% | 88,400 |
| 2015/06/08 | 1,737.5 | 1,805 | 1,675 | 1,687.5 | -45 | -2.6% | 216,000 |
| 2015/06/05 | 1,680 | 1,732.5 | 1,670 | 1,732.5 | +52.5 | +3.1% | 105,200 |
| 2015/06/04 | 1,662.5 | 1,767.5 | 1,652.5 | 1,680 | +35 | +2.1% | 251,600 |
| 2015/06/03 | 1,670 | 1,675 | 1,637.5 | 1,645 | -50 | -2.9% | 126,800 |
| 2015/06/02 | 1,700 | 1,720 | 1,677.5 | 1,695 | +10 | +0.6% | 86,000 |
| 2015/06/01 | 1,707.5 | 1,722.5 | 1,675 | 1,685 | -32.5 | -1.9% | 82,800 |
| 2015/05/29 | 1,777.5 | 1,785 | 1,702.5 | 1,717.5 | -72.5 | -4.1% | 193,200 |
2401～
2450
件表示中 / 2496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 | 32,500円 | +12.7% | - | 0.00% | - | 3.50倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。ＲｅＹｕｕ社２５年３月売却へ。ＡＩＦＣ傘下 |
| ＺＵＵ | 70,400円 | +13.6% | +131.5% | 0.00% | 1117.46倍 | 2.53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 |
| メディカネット | 31,000円 | +21.9% | -5.3% | 0.97% | 19.90倍 | 1.46倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| カラダノート | 51,600円 | -8.8% | -5.7% | 0.00% | 32.47倍 | 11.16倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| アイドマＭＣ | 24,400円 | -10.5% | -21.5% | 4.10% | 12.77倍 | 0.97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
