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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 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 |
| 2015/05/28 | 1,915 | 1,937.5 | 1,767.5 | 1,790 | -100 | -5.3% | 488,800 |
| 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 |
2501～
2550
件表示中 / 2564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 | 32,900円 | -45.3% | - | 0.00% | 3.13倍 | 1.46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 |
| ＫＹＣＯＭ | 66,000円 | +7.2% | +9.5% | 1.52% | 7.13倍 | 0.75倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| アイドマＭＣ | 24,900円 | -10.5% | -21.5% | 4.02% | 13.03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 |
| ＺＵＵ | 70,300円 | +13.6% | +131.5% | 0.00% | 1115.87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 |
| エヌジェイＨＤ | 62,000円 | +8.8% | +319.4% | 0.00% | 29.84倍 | 2.04倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
市場注目の銘柄
チャート関連のコラム
