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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,790 | 1,922.5 | 1,765 | 1,890 | +62.5 | +3.4% | 559,200 |
| 2015/05/26 | 1,737.5 | 1,895 | 1,702.5 | 1,827.5 | +137.5 | +8.1% | 843,600 |
| 2015/05/25 | 1,675 | 1,725 | 1,662.5 | 1,690 | +40 | +2.4% | 182,400 |
| 2015/05/22 | 1,667.5 | 1,672.5 | 1,637.5 | 1,650 | ±0 | ±0% | 85,200 |
| 2015/05/21 | 1,632.5 | 1,680 | 1,632.5 | 1,650 | +12.5 | +0.8% | 105,600 |
| 2015/05/20 | 1,660 | 1,692.5 | 1,625 | 1,637.5 | -35 | -2.1% | 203,200 |
| 2015/05/19 | 1,650 | 1,715 | 1,637.5 | 1,672.5 | +35 | +2.1% | 247,600 |
| 2015/05/18 | 1,625 | 1,825 | 1,562.5 | 1,637.5 | -47.5 | -2.8% | 838,000 |
| 2015/05/15 | 1,667.5 | 1,727.5 | 1,667.5 | 1,685 | +10 | +0.6% | 120,000 |
| 2015/05/14 | 1,720 | 1,745 | 1,652.5 | 1,675 | -82.5 | -4.7% | 194,000 |
| 2015/05/13 | 1,737.5 | 1,775 | 1,677.5 | 1,757.5 | +32.5 | +1.9% | 189,600 |
| 2015/05/12 | 1,725 | 1,785 | 1,695 | 1,725 | -37.5 | -2.1% | 163,600 |
| 2015/05/11 | 1,665 | 1,825 | 1,637.5 | 1,762.5 | +62.5 | +3.7% | 443,200 |
| 2015/05/08 | 1,775 | 1,812.5 | 1,640 | 1,700 | -25 | -1.4% | 456,000 |
| 2015/05/07 | 1,802.5 | 1,807.5 | 1,677.5 | 1,725 | -132.5 | -7.1% | 419,200 |
| 2015/05/01 | 1,880 | 1,930 | 1,825 | 1,857.5 | -87.5 | -4.5% | 356,000 |
| 2015/04/30 | 2,165 | 2,170 | 1,807.5 | 1,945 | -182.5 | -8.6% | 1,504,400 |
| 2015/04/28 | 2,160 | 2,305 | 2,050 | 2,127.5 | +70 | +3.4% | 2,728,000 |
| 2015/04/27 | 2,250 | 2,342.5 | 2,020 | 2,057.5 | -135 | -6.2% | 3,230,400 |
| 2015/04/24 | 1,815 | 2,245 | 1,772.5 | 2,192.5 | +322.5 | +17.2% | 5,698,400 |
| 2015/04/23 | 1,875 | 2,145 | 1,832.5 | 1,870 | +100 | +5.6% | 6,261,200 |
| 2015/04/22 | 1,770 | 1,770 | 1,770 | 1,770 | +250 | +16.4% | 158,400 |
| 2015/04/21 | 1,380 | 1,555 | 1,352.5 | 1,520 | +150 | +10.9% | 1,192,000 |
| 2015/04/20 | 1,410 | 1,417.5 | 1,350 | 1,370 | -50 | -3.5% | 165,200 |
| 2015/04/17 | 1,410 | 1,437.5 | 1,352.5 | 1,420 | +22.5 | +1.6% | 255,200 |
| 2015/04/16 | 1,425 | 1,512.5 | 1,385 | 1,397.5 | -27.5 | -1.9% | 814,800 |
| 2015/04/15 | 1,500 | 1,510 | 1,412.5 | 1,425 | -35 | -2.4% | 310,800 |
| 2015/04/14 | 1,527.5 | 1,570 | 1,437.5 | 1,460 | -72.5 | -4.7% | 636,800 |
| 2015/04/13 | 1,405 | 1,537.5 | 1,397.5 | 1,532.5 | +142.5 | +10.3% | 718,000 |
| 2015/04/10 | 1,425 | 1,462.5 | 1,390 | 1,390 | -22.5 | -1.6% | 291,200 |
| 2015/04/09 | 1,352.5 | 1,442.5 | 1,335 | 1,412.5 | +35 | +2.5% | 476,000 |
| 2015/04/08 | 1,452.5 | 1,472.5 | 1,365 | 1,377.5 | -122.5 | -8.2% | 919,600 |
| 2015/04/07 | 1,500 | 1,645 | 1,467.5 | 1,500 | +37.5 | +2.6% | 2,633,600 |
| 2015/04/06 | 1,562.5 | 1,597.5 | 1,405 | 1,462.5 | -25 | -1.7% | 1,539,600 |
| 2015/04/03 | 1,650 | 1,765 | 1,452.5 | 1,487.5 | -187.5 | -11.2% | 3,081,600 |
| 2015/04/02 | 1,857.5 | 1,912.5 | 1,517.5 | 1,675 | -180 | -9.7% | 4,760,800 |
| 2015/04/01 | 1,730 | 1,855 | 1,637.5 | 1,855 | +250 | +15.6% | 6,650,000 |
| 2015/03/31 | 1,405 | 1,605 | 1,302.5 | 1,605 | +250 | +18.5% | 5,192,800 |
| 2015/03/30 | 1,350 | 1,355 | 1,350 | 1,355 | +176.2 | +14.9% | 454,400 |
| 2015/03/27 | 1,015 | 1,178.8 | 953.8 | 1,178.8 | +175 | +17.4% | 1,174,000 |
| 2015/03/26 | 1,003.8 | 1,080 | 991.3 | 1,003.8 | +2.5 | +0.2% | 457,200 |
| 2015/03/25 | 1,137.5 | 1,141.3 | 995 | 1,001.3 | -156.2 | -13.5% | 1,194,400 |
| 2015/03/24 | 1,405 | 1,557.5 | 1,151.3 | 1,157.5 | -225 | -16.3% | 5,572,800 |
| 2015/03/23 | 1,382.5 | 1,382.5 | 1,382.5 | 1,382.5 | +175 | +14.5% | 102,800 |
| 2015/03/20 | 1,322.5 | 1,572.5 | 1,075 | 1,207.5 | - | - | 4,785,200 |
2451～
2495
件表示中 / 2495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 |
| ＡＰＬＩＸ | 15,400円 | +1.6% | -5.7% | 2.27% | 22.36倍 | 1.30倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ｆｏｎｆｕｎ | 45,300円 | +30.8% | +8.0% | 0.00% | 18.02倍 | 3.39倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ファベル | 109,800円 | +10.2% | +21.3% | 2.73% | 11.71倍 | 1.33倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ＰＢシステムズ | 49,500円 | +10.1% | +3.9% | 2.02% | 11.70倍 | 2.40倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
