白洋舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,297 | 1,297 | 1,102 | 1,147 | -145 | -11.2% | 68,400 |
| 2022/01/14 | 1,289 | 1,295 | 1,282 | 1,292 | -57 | -4.2% | 45,600 |
| 2022/01/13 | 1,385 | 1,391 | 1,346 | 1,349 | -36 | -2.6% | 53,100 |
| 2022/01/12 | 1,424 | 1,431 | 1,385 | 1,385 | -47 | -3.3% | 53,100 |
| 2022/01/11 | 1,495 | 1,495 | 1,432 | 1,432 | -49 | -3.3% | 32,400 |
| 2022/01/07 | 1,522 | 1,522 | 1,480 | 1,481 | -25 | -1.7% | 4,300 |
| 2022/01/06 | 1,484 | 1,543 | 1,484 | 1,506 | -3 | -0.2% | 32,700 |
| 2022/01/05 | 1,573 | 1,575 | 1,509 | 1,509 | -64 | -4.1% | 9,200 |
| 2022/01/04 | 1,585 | 1,587 | 1,572 | 1,573 | -14 | -0.9% | 6,300 |
| 2021/12/30 | 1,583 | 1,590 | 1,580 | 1,587 | -1 | -0.1% | 4,300 |
| 2021/12/29 | 1,584 | 1,588 | 1,561 | 1,588 | -10 | -0.6% | 39,200 |
| 2021/12/28 | 1,595 | 1,615 | 1,595 | 1,598 | -2 | -0.1% | 37,900 |
| 2021/12/27 | 1,611 | 1,623 | 1,595 | 1,600 | -11 | -0.7% | 22,500 |
| 2021/12/24 | 1,603 | 1,636 | 1,600 | 1,611 | ±0 | ±0% | 74,000 |
| 2021/12/23 | 1,692 | 1,692 | 1,610 | 1,611 | -90 | -5.3% | 83,600 |
| 2021/12/22 | 1,745 | 1,745 | 1,670 | 1,701 | -28 | -1.6% | 24,500 |
| 2021/12/21 | 1,766 | 1,766 | 1,727 | 1,729 | -37 | -2.1% | 42,700 |
| 2021/12/20 | 1,772 | 1,778 | 1,766 | 1,766 | -6 | -0.3% | 3,800 |
| 2021/12/17 | 1,771 | 1,786 | 1,760 | 1,772 | +1 | +0.1% | 20,600 |
| 2021/12/16 | 1,808 | 1,808 | 1,771 | 1,771 | -23 | -1.3% | 22,700 |
| 2021/12/15 | 1,818 | 1,818 | 1,788 | 1,794 | -2 | -0.1% | 12,700 |
| 2021/12/14 | 1,814 | 1,824 | 1,789 | 1,796 | -18 | -1% | 4,700 |
| 2021/12/13 | 1,831 | 1,845 | 1,814 | 1,814 | -14 | -0.8% | 13,200 |
| 2021/12/10 | 1,841 | 1,841 | 1,811 | 1,828 | -15 | -0.8% | 21,300 |
| 2021/12/09 | 1,845 | 1,852 | 1,843 | 1,843 | +2 | +0.1% | 800 |
| 2021/12/08 | 1,887 | 1,887 | 1,840 | 1,841 | -10 | -0.5% | 4,900 |
| 2021/12/07 | 1,886 | 1,888 | 1,842 | 1,851 | -9 | -0.5% | 3,500 |
| 2021/12/06 | 1,842 | 1,876 | 1,841 | 1,860 | +3 | +0.2% | 3,000 |
| 2021/12/03 | 1,850 | 1,870 | 1,850 | 1,857 | +7 | +0.4% | 1,800 |
| 2021/12/02 | 1,852 | 1,852 | 1,850 | 1,850 | -2 | -0.1% | 4,300 |
| 2021/12/01 | 1,860 | 1,860 | 1,851 | 1,852 | -16 | -0.9% | 4,300 |
| 2021/11/30 | 1,879 | 1,898 | 1,862 | 1,868 | -11 | -0.6% | 3,700 |
| 2021/11/29 | 1,875 | 1,899 | 1,875 | 1,879 | +4 | +0.2% | 1,600 |
| 2021/11/26 | 1,910 | 1,910 | 1,875 | 1,875 | -35 | -1.8% | 2,900 |
| 2021/11/25 | 1,904 | 1,910 | 1,900 | 1,910 | +2 | +0.1% | 1,500 |
| 2021/11/24 | 1,913 | 1,913 | 1,908 | 1,908 | +31 | +1.7% | 1,200 |
| 2021/11/22 | 1,882 | 1,890 | 1,869 | 1,877 | -5 | -0.3% | 1,400 |
| 2021/11/19 | 1,953 | 1,953 | 1,864 | 1,882 | +9 | +0.5% | 17,300 |
| 2021/11/18 | 1,895 | 1,913 | 1,862 | 1,873 | -31 | -1.6% | 4,600 |
| 2021/11/17 | 1,901 | 1,913 | 1,891 | 1,904 | +3 | +0.2% | 2,500 |
| 2021/11/16 | 1,917 | 1,929 | 1,900 | 1,901 | -16 | -0.8% | 6,800 |
| 2021/11/15 | 1,892 | 1,917 | 1,857 | 1,917 | +25 | +1.3% | 8,200 |
| 2021/11/12 | 1,852 | 1,923 | 1,820 | 1,892 | +17 | +0.9% | 71,000 |
| 2021/11/11 | 1,878 | 1,892 | 1,862 | 1,875 | +15 | +0.8% | 4,100 |
| 2021/11/10 | 1,850 | 1,861 | 1,850 | 1,860 | +5 | +0.3% | 4,000 |
| 2021/11/09 | 1,858 | 1,864 | 1,855 | 1,855 | -9 | -0.5% | 3,600 |
| 2021/11/08 | 1,875 | 1,875 | 1,855 | 1,864 | -11 | -0.6% | 21,400 |
| 2021/11/05 | 1,933 | 1,933 | 1,875 | 1,875 | -73 | -3.7% | 32,000 |
| 2021/11/04 | 1,951 | 1,951 | 1,945 | 1,948 | -3 | -0.2% | 18,700 |
| 2021/11/02 | 1,974 | 1,974 | 1,951 | 1,951 | -34 | -1.7% | 12,100 |
851～
900
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「白洋舎」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 |
|---|---|---|---|---|---|---|---|---|
| 白洋舎 | 361,000円 | +1.0% | +2.8% | 1.66% | 7.02倍 | 1.31倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ぐるなび | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ブロメディア | 188,400円 | +5.6% | +53.0% | 2.65% | 15.79倍 | 2.90倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＦフォースＧ | 56,000円 | +12.6% | +19.4% | 1.79% | 11.35倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アドウェイズ | 33,300円 | -7.8% | -66.2% | 1.91% | 652.94倍 | 0.97倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
