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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 4,550 | 4,585 | 4,480 | 4,545 | -5 | -0.1% | 6,200 |
| 2017/12/19 | 4,500 | 4,630 | 4,460 | 4,550 | +120 | +2.7% | 9,400 |
| 2017/12/18 | 4,460 | 4,650 | 4,415 | 4,430 | +110 | +2.5% | 13,900 |
| 2017/12/15 | 4,300 | 4,320 | 4,230 | 4,320 | +10 | +0.2% | 15,600 |
| 2017/12/14 | 4,100 | 4,360 | 4,100 | 4,310 | +235 | +5.8% | 7,500 |
| 2017/12/13 | 4,085 | 4,095 | 4,065 | 4,075 | ±0 | ±0% | 2,700 |
| 2017/12/12 | 4,060 | 4,085 | 4,060 | 4,075 | -10 | -0.2% | 2,700 |
| 2017/12/11 | 4,070 | 4,110 | 4,070 | 4,085 | +20 | +0.5% | 2,200 |
| 2017/12/08 | 4,085 | 4,115 | 4,060 | 4,065 | -55 | -1.3% | 14,800 |
| 2017/12/07 | 4,075 | 4,120 | 4,030 | 4,120 | +45 | +1.1% | 6,800 |
| 2017/12/06 | 4,055 | 4,130 | 4,055 | 4,075 | +20 | +0.5% | 9,200 |
| 2017/12/05 | 4,100 | 4,140 | 4,050 | 4,055 | -40 | -1% | 9,300 |
| 2017/12/04 | 4,020 | 4,150 | 3,995 | 4,095 | +145 | +3.7% | 12,000 |
| 2017/12/01 | 4,025 | 4,025 | 3,870 | 3,950 | +55 | +1.4% | 3,700 |
| 2017/11/30 | 3,890 | 4,100 | 3,890 | 3,895 | -20 | -0.5% | 9,600 |
| 2017/11/29 | 3,940 | 4,100 | 3,900 | 3,915 | ±0 | ±0% | 12,700 |
| 2017/11/28 | 3,840 | 3,915 | 3,820 | 3,915 | +65 | +1.7% | 6,700 |
| 2017/11/27 | 3,865 | 3,865 | 3,820 | 3,850 | +90 | +2.4% | 3,000 |
| 2017/11/24 | 3,720 | 3,795 | 3,720 | 3,760 | +40 | +1.1% | 2,100 |
| 2017/11/22 | 3,770 | 3,785 | 3,705 | 3,720 | -5 | -0.1% | 4,200 |
| 2017/11/21 | 3,680 | 3,770 | 3,650 | 3,725 | +55 | +1.5% | 4,000 |
| 2017/11/20 | 3,700 | 3,700 | 3,645 | 3,670 | -25 | -0.7% | 5,400 |
| 2017/11/17 | 3,660 | 3,695 | 3,630 | 3,695 | +80 | +2.2% | 2,100 |
| 2017/11/16 | 3,625 | 3,630 | 3,615 | 3,615 | -10 | -0.3% | 800 |
| 2017/11/15 | 3,655 | 3,665 | 3,600 | 3,625 | -30 | -0.8% | 2,000 |
| 2017/11/14 | 3,620 | 3,655 | 3,620 | 3,655 | +35 | +1% | 700 |
| 2017/11/13 | 3,630 | 3,630 | 3,620 | 3,620 | -15 | -0.4% | 700 |
| 2017/11/10 | 3,575 | 3,640 | 3,575 | 3,635 | +10 | +0.3% | 800 |
| 2017/11/09 | 3,575 | 3,630 | 3,570 | 3,625 | +35 | +1% | 2,100 |
| 2017/11/08 | 3,600 | 3,600 | 3,535 | 3,590 | -30 | -0.8% | 1,000 |
| 2017/11/07 | 3,600 | 3,620 | 3,535 | 3,620 | +50 | +1.4% | 1,300 |
| 2017/11/06 | 3,510 | 3,600 | 3,510 | 3,570 | +60 | +1.7% | 3,500 |
| 2017/11/02 | 3,510 | 3,540 | 3,500 | 3,510 | -30 | -0.8% | 2,000 |
| 2017/11/01 | 3,465 | 3,550 | 3,465 | 3,540 | +60 | +1.7% | 3,300 |
| 2017/10/31 | 3,515 | 3,525 | 3,470 | 3,480 | -70 | -2% | 1,800 |
| 2017/10/30 | 3,485 | 3,550 | 3,450 | 3,550 | +70 | +2% | 5,700 |
| 2017/10/27 | 3,575 | 3,600 | 3,450 | 3,480 | -50 | -1.4% | 6,100 |
| 2017/10/26 | 3,495 | 3,530 | 3,475 | 3,530 | +45 | +1.3% | 8,200 |
| 2017/10/25 | 3,455 | 3,485 | 3,435 | 3,485 | +15 | +0.4% | 2,200 |
| 2017/10/24 | 3,465 | 3,470 | 3,445 | 3,470 | +5 | +0.1% | 1,300 |
| 2017/10/23 | 3,470 | 3,470 | 3,420 | 3,465 | +10 | +0.3% | 1,500 |
| 2017/10/20 | 3,415 | 3,460 | 3,395 | 3,455 | +40 | +1.2% | 2,500 |
| 2017/10/19 | 3,430 | 3,455 | 3,415 | 3,415 | -50 | -1.4% | 1,300 |
| 2017/10/18 | 3,470 | 3,470 | 3,430 | 3,465 | -5 | -0.1% | 1,800 |
| 2017/10/17 | 3,470 | 3,490 | 3,425 | 3,470 | +25 | +0.7% | 3,500 |
| 2017/10/16 | 3,430 | 3,485 | 3,430 | 3,445 | +15 | +0.4% | 3,900 |
| 2017/10/13 | 3,395 | 3,455 | 3,365 | 3,430 | +45 | +1.3% | 3,400 |
| 2017/10/12 | 3,390 | 3,460 | 3,385 | 3,385 | -25 | -0.7% | 800 |
| 2017/10/11 | 3,405 | 3,415 | 3,375 | 3,410 | +5 | +0.1% | 2,000 |
| 2017/10/10 | 3,370 | 3,445 | 3,320 | 3,405 | +55 | +1.6% | 3,000 |
1801～
1850
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 | 318,000円 | +1.0% | +2.8% | 1.89% | 6.18倍 | 1.15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 | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31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 | 176,300円 | +18.6% | +53.5% | 1.36% | 22.04倍 | 1.82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 | 124,200円 | +48.9% | +51.3% | 0.00% | 20.20倍 | 2.78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 | 166,700円 | +31.9% | +295.3% | 2.03% | 14.64倍 | 5.34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
