カンセキの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,371 | 1,380 | 1,368 | 1,380 | +5 | +0.4% | 700 |
2023/09/28 | 1,379 | 1,382 | 1,375 | 1,375 | -4 | -0.3% | 900 |
2023/09/27 | 1,373 | 1,379 | 1,370 | 1,379 | +6 | +0.4% | 2,400 |
2023/09/26 | 1,372 | 1,373 | 1,372 | 1,373 | +1 | +0.1% | 300 |
2023/09/25 | 1,381 | 1,381 | 1,366 | 1,372 | +6 | +0.4% | 1,400 |
2023/09/22 | 1,373 | 1,379 | 1,365 | 1,366 | -10 | -0.7% | 1,700 |
2023/09/21 | 1,392 | 1,398 | 1,372 | 1,376 | -16 | -1.1% | 2,700 |
2023/09/20 | 1,402 | 1,402 | 1,391 | 1,392 | -7 | -0.5% | 1,200 |
2023/09/19 | 1,400 | 1,404 | 1,393 | 1,399 | +2 | +0.1% | 2,500 |
2023/09/15 | 1,399 | 1,406 | 1,397 | 1,397 | -2 | -0.1% | 2,500 |
2023/09/14 | 1,400 | 1,400 | 1,394 | 1,399 | -1 | -0.1% | 1,000 |
2023/09/13 | 1,404 | 1,404 | 1,400 | 1,400 | ±0 | ±0% | 200 |
2023/09/12 | 1,391 | 1,403 | 1,390 | 1,400 | +9 | +0.6% | 1,700 |
2023/09/11 | 1,398 | 1,399 | 1,390 | 1,391 | -7 | -0.5% | 1,400 |
2023/09/08 | 1,405 | 1,407 | 1,398 | 1,398 | -12 | -0.9% | 4,600 |
2023/09/07 | 1,414 | 1,440 | 1,403 | 1,410 | -2 | -0.1% | 3,900 |
2023/09/06 | 1,420 | 1,420 | 1,410 | 1,412 | -10 | -0.7% | 2,500 |
2023/09/05 | 1,430 | 1,430 | 1,420 | 1,422 | -8 | -0.6% | 1,500 |
2023/09/04 | 1,430 | 1,435 | 1,423 | 1,430 | +1 | +0.1% | 800 |
2023/09/01 | 1,430 | 1,430 | 1,414 | 1,429 | +1 | +0.1% | 2,400 |
2023/08/31 | 1,426 | 1,430 | 1,426 | 1,428 | +5 | +0.4% | 800 |
2023/08/30 | 1,436 | 1,444 | 1,423 | 1,423 | -27 | -1.9% | 10,000 |
2023/08/29 | 1,444 | 1,450 | 1,442 | 1,450 | +6 | +0.4% | 44,200 |
2023/08/28 | 1,450 | 1,452 | 1,444 | 1,444 | -5 | -0.3% | 3,700 |
2023/08/25 | 1,447 | 1,449 | 1,443 | 1,449 | +10 | +0.7% | 2,200 |
2023/08/24 | 1,446 | 1,448 | 1,439 | 1,439 | +8 | +0.6% | 1,800 |
2023/08/23 | 1,436 | 1,440 | 1,430 | 1,431 | +1 | +0.1% | 1,100 |
2023/08/22 | 1,427 | 1,432 | 1,427 | 1,430 | -4 | -0.3% | 1,200 |
2023/08/21 | 1,428 | 1,434 | 1,428 | 1,434 | +6 | +0.4% | 500 |
2023/08/18 | 1,430 | 1,446 | 1,428 | 1,428 | -2 | -0.1% | 500 |
2023/08/17 | 1,432 | 1,432 | 1,430 | 1,430 | -2 | -0.1% | 1,900 |
2023/08/16 | 1,446 | 1,446 | 1,432 | 1,432 | -14 | -1% | 2,800 |
2023/08/15 | 1,454 | 1,454 | 1,444 | 1,446 | +1 | +0.1% | 500 |
2023/08/14 | 1,454 | 1,454 | 1,445 | 1,445 | +2 | +0.1% | 900 |
2023/08/10 | 1,442 | 1,453 | 1,442 | 1,443 | -2 | -0.1% | 400 |
2023/08/09 | 1,442 | 1,455 | 1,442 | 1,445 | +3 | +0.2% | 500 |
2023/08/08 | 1,450 | 1,460 | 1,442 | 1,442 | ±0 | ±0% | 800 |
2023/08/07 | 1,459 | 1,475 | 1,442 | 1,442 | ±0 | ±0% | 1,400 |
2023/08/04 | 1,447 | 1,450 | 1,442 | 1,442 | ±0 | ±0% | 500 |
2023/08/03 | 1,444 | 1,445 | 1,442 | 1,442 | -1 | -0.1% | 1,000 |
2023/08/02 | 1,440 | 1,455 | 1,440 | 1,443 | -9 | -0.6% | 1,000 |
2023/08/01 | 1,431 | 1,459 | 1,431 | 1,452 | +24 | +1.7% | 1,100 |
2023/07/31 | 1,470 | 1,470 | 1,428 | 1,428 | -42 | -2.9% | 2,500 |
2023/07/28 | 1,460 | 1,470 | 1,457 | 1,470 | - | - | 600 |
2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/26 | 1,485 | 1,485 | 1,465 | 1,465 | -15 | -1% | 800 |
2023/07/25 | 1,485 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 400 |
2023/07/24 | 1,483 | 1,483 | 1,455 | 1,483 | - | - | 1,100 |
2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/20 | 1,460 | 1,480 | 1,460 | 1,480 | +1 | +0.1% | 200 |
151~
200
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「カンセキ」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 |
---|---|---|---|---|---|---|---|---|
カンセキ | 95,800円 | +0.4% | - | 2.09% | 18.32倍 | 1.17倍 |
|
栃木を地盤とする中堅HC。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
ファーマライズ | 65,300円 | +4.0% | -31.7% | 3.06% | 43.71倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
ほぼ日 | 331,500円 | +8.5% | +13.0% | 1.36% | 17.09倍 | 1.58倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やAR地球儀も |
jGroup | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
アプライド | 281,900円 | +0.4% | +0.4% | 2.84% | 5.64倍 | 0.73倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
市場注目の銘柄
チャート関連のコラム