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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 3,120 | 3,225 | 3,120 | 3,135 | -45 | -1.4% | 4,700 |
| 2018/03/06 | 3,290 | 3,290 | 3,150 | 3,180 | -45 | -1.4% | 4,100 |
| 2018/03/05 | 3,265 | 3,265 | 3,140 | 3,225 | -25 | -0.8% | 3,400 |
| 2018/03/02 | 3,340 | 3,340 | 3,240 | 3,250 | -105 | -3.1% | 4,300 |
| 2018/03/01 | 3,375 | 3,390 | 3,325 | 3,355 | -20 | -0.6% | 4,400 |
| 2018/02/28 | 3,435 | 3,435 | 3,370 | 3,375 | -25 | -0.7% | 2,100 |
| 2018/02/27 | 3,365 | 3,400 | 3,360 | 3,400 | +35 | +1% | 3,000 |
| 2018/02/26 | 3,325 | 3,385 | 3,325 | 3,365 | +40 | +1.2% | 2,500 |
| 2018/02/23 | 3,340 | 3,340 | 3,325 | 3,325 | +10 | +0.3% | 400 |
| 2018/02/22 | 3,350 | 3,350 | 3,315 | 3,315 | -45 | -1.3% | 3,400 |
| 2018/02/21 | 3,380 | 3,385 | 3,360 | 3,360 | -25 | -0.7% | 3,200 |
| 2018/02/20 | 3,405 | 3,420 | 3,380 | 3,385 | -15 | -0.4% | 2,000 |
| 2018/02/19 | 3,400 | 3,415 | 3,380 | 3,400 | +80 | +2.4% | 2,400 |
| 2018/02/16 | 3,300 | 3,340 | 3,265 | 3,320 | +5 | +0.2% | 6,500 |
| 2018/02/15 | 3,730 | 3,730 | 3,315 | 3,315 | -375 | -10.2% | 13,000 |
| 2018/02/14 | 3,610 | 3,700 | 3,505 | 3,690 | +10 | +0.3% | 5,900 |
| 2018/02/13 | 3,865 | 3,865 | 3,640 | 3,680 | -185 | -4.8% | 4,900 |
| 2018/02/09 | 3,840 | 3,870 | 3,795 | 3,865 | +15 | +0.4% | 5,000 |
| 2018/02/08 | 3,825 | 3,875 | 3,825 | 3,850 | +35 | +0.9% | 3,100 |
| 2018/02/07 | 3,910 | 4,000 | 3,815 | 3,815 | -25 | -0.7% | 6,000 |
| 2018/02/06 | 4,045 | 4,095 | 3,800 | 3,840 | -345 | -8.2% | 12,500 |
| 2018/02/05 | 4,200 | 4,230 | 4,135 | 4,185 | -15 | -0.4% | 4,900 |
| 2018/02/02 | 4,185 | 4,210 | 4,175 | 4,200 | +65 | +1.6% | 4,400 |
| 2018/02/01 | 4,065 | 4,140 | 4,040 | 4,135 | +75 | +1.8% | 4,300 |
| 2018/01/31 | 4,090 | 4,105 | 4,050 | 4,060 | +5 | +0.1% | 4,100 |
| 2018/01/30 | 4,135 | 4,135 | 4,035 | 4,055 | -115 | -2.8% | 4,800 |
| 2018/01/29 | 4,180 | 4,185 | 4,170 | 4,170 | -70 | -1.7% | 4,300 |
| 2018/01/26 | 4,280 | 4,290 | 4,215 | 4,240 | -90 | -2.1% | 4,900 |
| 2018/01/25 | 4,345 | 4,350 | 4,290 | 4,330 | +110 | +2.6% | 6,700 |
| 2018/01/24 | 4,295 | 4,295 | 4,205 | 4,220 | -45 | -1.1% | 5,200 |
| 2018/01/23 | 4,305 | 4,305 | 4,245 | 4,265 | -40 | -0.9% | 4,000 |
| 2018/01/22 | 4,300 | 4,325 | 4,290 | 4,305 | +15 | +0.3% | 3,000 |
| 2018/01/19 | 4,410 | 4,410 | 4,290 | 4,290 | -155 | -3.5% | 3,700 |
| 2018/01/18 | 4,445 | 4,450 | 4,405 | 4,445 | +40 | +0.9% | 2,300 |
| 2018/01/17 | 4,475 | 4,490 | 4,405 | 4,405 | -50 | -1.1% | 2,400 |
| 2018/01/16 | 4,410 | 4,490 | 4,410 | 4,455 | +55 | +1.3% | 6,900 |
| 2018/01/15 | 4,370 | 4,425 | 4,345 | 4,400 | +15 | +0.3% | 3,500 |
| 2018/01/12 | 4,365 | 4,415 | 4,365 | 4,385 | +20 | +0.5% | 4,400 |
| 2018/01/11 | 4,355 | 4,425 | 4,355 | 4,365 | -15 | -0.3% | 2,800 |
| 2018/01/10 | 4,350 | 4,450 | 4,330 | 4,380 | +105 | +2.5% | 10,100 |
| 2018/01/09 | 4,300 | 4,300 | 4,170 | 4,275 | -30 | -0.7% | 7,700 |
| 2018/01/05 | 4,350 | 4,350 | 4,295 | 4,305 | -45 | -1% | 2,600 |
| 2018/01/04 | 4,380 | 4,380 | 4,270 | 4,350 | -50 | -1.1% | 4,400 |
| 2017/12/29 | 4,545 | 4,545 | 4,265 | 4,400 | -145 | -3.2% | 8,300 |
| 2017/12/28 | 4,620 | 4,620 | 4,530 | 4,545 | -10 | -0.2% | 2,500 |
| 2017/12/27 | 4,580 | 4,675 | 4,350 | 4,555 | -115 | -2.5% | 8,200 |
| 2017/12/26 | 4,590 | 4,675 | 4,590 | 4,670 | +85 | +1.9% | 9,000 |
| 2017/12/25 | 4,570 | 4,585 | 4,510 | 4,585 | +15 | +0.3% | 6,400 |
| 2017/12/22 | 4,530 | 4,570 | 4,500 | 4,570 | +40 | +0.9% | 4,300 |
| 2017/12/21 | 4,520 | 4,555 | 4,490 | 4,530 | -15 | -0.3% | 4,300 |
1751～
1800
件表示中 / 3696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 | 321,500円 | +1.0% | +2.8% | 1.87% | 6.25倍 | 1.16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 |
| ＦフォースＧ | 50,800円 | +8.3% | +52.7% | 1.97% | 10.85倍 | 4.34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 |
| ＭＩＣ | 179,900円 | +18.6% | +53.5% | 1.33% | 22.49倍 | 1.86倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＮｅｘＴｏｎｅ | 125,900円 | +48.9% | +51.3% | 0.00% | 20.48倍 | 2.82倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アシロ | 167,700円 | +31.9% | +295.3% | 2.02% | 14.73倍 | 5.37倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
