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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,487 | 2,490 | 2,406 | 2,416 | -49 | -2% | 20,600 |
| 2024/06/25 | 2,498 | 2,511 | 2,461 | 2,465 | -13 | -0.5% | 10,500 |
| 2024/06/24 | 2,492 | 2,492 | 2,432 | 2,478 | +13 | +0.5% | 7,100 |
| 2024/06/21 | 2,475 | 2,475 | 2,452 | 2,465 | -20 | -0.8% | 4,600 |
| 2024/06/20 | 2,480 | 2,492 | 2,470 | 2,485 | -1 | ±0% | 2,200 |
| 2024/06/19 | 2,474 | 2,490 | 2,473 | 2,486 | +12 | +0.5% | 3,600 |
| 2024/06/18 | 2,470 | 2,494 | 2,465 | 2,474 | +27 | +1.1% | 5,200 |
| 2024/06/17 | 2,496 | 2,496 | 2,432 | 2,447 | -12 | -0.5% | 12,100 |
| 2024/06/14 | 2,409 | 2,459 | 2,400 | 2,459 | +45 | +1.9% | 9,300 |
| 2024/06/13 | 2,414 | 2,418 | 2,391 | 2,414 | +2 | +0.1% | 2,600 |
| 2024/06/12 | 2,447 | 2,447 | 2,396 | 2,412 | -66 | -2.7% | 17,800 |
| 2024/06/11 | 2,497 | 2,510 | 2,478 | 2,478 | +18 | +0.7% | 5,100 |
| 2024/06/10 | 2,480 | 2,492 | 2,456 | 2,460 | -6 | -0.2% | 6,000 |
| 2024/06/07 | 2,441 | 2,466 | 2,440 | 2,466 | +25 | +1% | 3,400 |
| 2024/06/06 | 2,478 | 2,478 | 2,437 | 2,441 | +3 | +0.1% | 3,900 |
| 2024/06/05 | 2,471 | 2,486 | 2,438 | 2,438 | -33 | -1.3% | 6,500 |
| 2024/06/04 | 2,428 | 2,486 | 2,424 | 2,471 | +47 | +1.9% | 5,600 |
| 2024/06/03 | 2,427 | 2,427 | 2,408 | 2,424 | +10 | +0.4% | 1,500 |
| 2024/05/31 | 2,361 | 2,414 | 2,361 | 2,414 | +34 | +1.4% | 4,700 |
| 2024/05/30 | 2,350 | 2,385 | 2,340 | 2,380 | +19 | +0.8% | 6,100 |
| 2024/05/29 | 2,411 | 2,422 | 2,360 | 2,361 | -47 | -2% | 10,100 |
| 2024/05/28 | 2,386 | 2,438 | 2,362 | 2,408 | +23 | +1% | 14,100 |
| 2024/05/27 | 2,358 | 2,385 | 2,349 | 2,385 | +40 | +1.7% | 6,000 |
| 2024/05/24 | 2,361 | 2,361 | 2,327 | 2,345 | -26 | -1.1% | 11,600 |
| 2024/05/23 | 2,389 | 2,411 | 2,361 | 2,371 | -6 | -0.3% | 6,100 |
| 2024/05/22 | 2,362 | 2,386 | 2,338 | 2,377 | +16 | +0.7% | 11,100 |
| 2024/05/21 | 2,346 | 2,403 | 2,335 | 2,361 | +16 | +0.7% | 15,100 |
| 2024/05/20 | 2,309 | 2,360 | 2,309 | 2,345 | +35 | +1.5% | 27,700 |
| 2024/05/17 | 2,298 | 2,311 | 2,285 | 2,310 | +12 | +0.5% | 11,800 |
| 2024/05/16 | 2,314 | 2,314 | 2,271 | 2,298 | +10 | +0.4% | 32,800 |
| 2024/05/15 | 2,425 | 2,427 | 2,266 | 2,288 | -237 | -9.4% | 96,100 |
| 2024/05/14 | 2,484 | 2,536 | 2,475 | 2,525 | +65 | +2.6% | 14,300 |
| 2024/05/13 | 2,500 | 2,508 | 2,442 | 2,460 | -33 | -1.3% | 24,700 |
| 2024/05/10 | 2,518 | 2,518 | 2,484 | 2,493 | -37 | -1.5% | 12,000 |
| 2024/05/09 | 2,510 | 2,544 | 2,483 | 2,530 | +29 | +1.2% | 14,900 |
| 2024/05/08 | 2,512 | 2,545 | 2,501 | 2,501 | -24 | -1% | 9,900 |
| 2024/05/07 | 2,519 | 2,534 | 2,503 | 2,525 | +26 | +1% | 7,800 |
| 2024/05/02 | 2,491 | 2,516 | 2,490 | 2,499 | +8 | +0.3% | 4,800 |
| 2024/05/01 | 2,517 | 2,521 | 2,482 | 2,491 | -40 | -1.6% | 15,000 |
| 2024/04/30 | 2,515 | 2,541 | 2,505 | 2,531 | +2 | +0.1% | 14,300 |
| 2024/04/26 | 2,596 | 2,599 | 2,516 | 2,529 | -73 | -2.8% | 41,300 |
| 2024/04/25 | 2,626 | 2,637 | 2,595 | 2,602 | -34 | -1.3% | 8,800 |
| 2024/04/24 | 2,630 | 2,648 | 2,619 | 2,636 | -6 | -0.2% | 7,700 |
| 2024/04/23 | 2,611 | 2,643 | 2,611 | 2,642 | +51 | +2% | 8,400 |
| 2024/04/22 | 2,571 | 2,597 | 2,563 | 2,591 | +59 | +2.3% | 12,800 |
| 2024/04/19 | 2,574 | 2,575 | 2,467 | 2,532 | -64 | -2.5% | 21,300 |
| 2024/04/18 | 2,559 | 2,610 | 2,559 | 2,596 | +37 | +1.4% | 7,600 |
| 2024/04/17 | 2,556 | 2,578 | 2,510 | 2,559 | +9 | +0.4% | 11,000 |
| 2024/04/16 | 2,631 | 2,635 | 2,546 | 2,550 | -84 | -3.2% | 22,500 |
| 2024/04/15 | 2,615 | 2,639 | 2,576 | 2,634 | -25 | -0.9% | 18,400 |
251～
300
件表示中 / 3735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 | 328,000円 | +1.0% | +2.8% | 1.83% | 6.38倍 | 1.19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 |
| ＡＶｉＣ | 206,400円 | +30.1% | +51.5% | 0.00% | 28.61倍 | 7.11倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| マイクロアド | 46,100円 | +9.4% | +23.8% | 0.00% | 419.09倍 | 3.74倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
