ｄｅｌｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,209 | 1,240 | 1,203 | 1,238 | -1 | -0.1% | 177,900 |
| 2025/04/21 | 1,234 | 1,251 | 1,215 | 1,239 | +27 | +2.2% | 265,000 |
| 2025/04/18 | 1,200 | 1,231 | 1,185 | 1,212 | +2 | +0.2% | 221,000 |
| 2025/04/17 | 1,191 | 1,219 | 1,184 | 1,210 | +17 | +1.4% | 123,500 |
| 2025/04/16 | 1,206 | 1,238 | 1,179 | 1,193 | +17 | +1.4% | 296,700 |
| 2025/04/15 | 1,178 | 1,197 | 1,159 | 1,176 | +1 | +0.1% | 183,700 |
| 2025/04/14 | 1,143 | 1,193 | 1,140 | 1,175 | +34 | +3% | 216,300 |
| 2025/04/11 | 1,087 | 1,141 | 1,058 | 1,141 | +42 | +3.8% | 240,700 |
| 2025/04/10 | 1,080 | 1,108 | 1,047 | 1,099 | +68 | +6.6% | 224,100 |
| 2025/04/09 | 1,028 | 1,039 | 1,001 | 1,031 | +1 | +0.1% | 187,900 |
| 2025/04/08 | 996 | 1,034 | 996 | 1,030 | +109 | +11.8% | 234,900 |
| 2025/04/07 | 920 | 957 | 896 | 921 | -48 | -5% | 307,600 |
| 2025/04/04 | 974 | 997 | 938 | 969 | -10 | -1% | 240,600 |
| 2025/04/03 | 950 | 985 | 950 | 979 | -23 | -2.3% | 159,900 |
| 2025/04/02 | 979 | 1,003 | 974 | 1,002 | +38 | +3.9% | 119,000 |
| 2025/04/01 | 983 | 1,009 | 958 | 964 | -10 | -1% | 149,500 |
| 2025/03/31 | 982 | 1,003 | 962 | 974 | -28 | -2.8% | 171,000 |
| 2025/03/28 | 1,029 | 1,032 | 991 | 1,002 | -27 | -2.6% | 122,700 |
| 2025/03/27 | 1,044 | 1,059 | 1,018 | 1,029 | -15 | -1.4% | 120,700 |
| 2025/03/26 | 1,046 | 1,067 | 1,033 | 1,044 | -11 | -1% | 168,700 |
| 2025/03/25 | 1,046 | 1,072 | 1,027 | 1,055 | +16 | +1.5% | 196,900 |
| 2025/03/24 | 1,047 | 1,074 | 1,034 | 1,039 | +17 | +1.7% | 188,600 |
| 2025/03/21 | 1,036 | 1,050 | 1,011 | 1,022 | +39 | +4% | 281,700 |
| 2025/03/19 | 958 | 1,007 | 958 | 983 | +30 | +3.1% | 156,300 |
| 2025/03/18 | 978 | 978 | 953 | 953 | -12 | -1.2% | 109,800 |
| 2025/03/17 | 934 | 979 | 934 | 965 | +37 | +4% | 218,200 |
| 2025/03/14 | 928 | 936 | 905 | 928 | -1 | -0.1% | 136,900 |
| 2025/03/13 | 924 | 970 | 909 | 929 | +21 | +2.3% | 432,700 |
| 2025/03/12 | 925 | 930 | 904 | 908 | -22 | -2.4% | 337,900 |
| 2025/03/11 | 936 | 943 | 915 | 930 | -21 | -2.2% | 291,600 |
| 2025/03/10 | 957 | 977 | 936 | 951 | -1 | -0.1% | 228,300 |
| 2025/03/07 | 972 | 1,007 | 950 | 952 | -34 | -3.4% | 245,600 |
| 2025/03/06 | 1,027 | 1,035 | 983 | 986 | -25 | -2.5% | 234,300 |
| 2025/03/05 | 980 | 1,020 | 978 | 1,011 | +60 | +6.3% | 288,000 |
| 2025/03/04 | 973 | 993 | 941 | 951 | -34 | -3.5% | 279,600 |
| 2025/03/03 | 955 | 1,006 | 951 | 985 | +60 | +6.5% | 477,700 |
| 2025/02/28 | 947 | 982 | 902 | 925 | -37 | -3.8% | 517,100 |
| 2025/02/27 | 1,026 | 1,044 | 961 | 962 | -62 | -6.1% | 476,100 |
| 2025/02/26 | 1,063 | 1,071 | 1,004 | 1,024 | -43 | -4% | 312,400 |
| 2025/02/25 | 1,030 | 1,076 | 1,026 | 1,067 | +18 | +1.7% | 289,200 |
| 2025/02/21 | 1,060 | 1,087 | 1,043 | 1,049 | -23 | -2.1% | 172,200 |
| 2025/02/20 | 1,034 | 1,096 | 1,024 | 1,072 | +22 | +2.1% | 338,000 |
| 2025/02/19 | 1,122 | 1,122 | 1,035 | 1,050 | -70 | -6.3% | 893,400 |
| 2025/02/18 | 1,123 | 1,152 | 1,094 | 1,120 | -8 | -0.7% | 199,200 |
| 2025/02/17 | 1,101 | 1,157 | 1,066 | 1,128 | -17 | -1.5% | 882,000 |
| 2025/02/14 | 1,160 | 1,185 | 1,130 | 1,145 | -15 | -1.3% | 393,800 |
| 2025/02/13 | 1,197 | 1,197 | 1,156 | 1,160 | -50 | -4.1% | 450,200 |
| 2025/02/12 | 1,200 | 1,230 | 1,171 | 1,210 | +17 | +1.4% | 368,900 |
| 2025/02/10 | 1,240 | 1,271 | 1,185 | 1,193 | -22 | -1.8% | 421,600 |
| 2025/02/07 | 1,288 | 1,337 | 1,210 | 1,215 | -89 | -6.8% | 667,700 |
51～
100
件表示中 / 131件
類似銘柄と比較する
現在ご覧いただいている「ｄｅｌｙ」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 |
|---|---|---|---|---|---|---|---|---|
| ｄｅｌｙ | 163,000円 | +30.8% | +28.8% | 0.00% | 29.40倍 | 6.37倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ＴＲＥＨＤ | 135,900円 | +0.5% | -23.1% | 3.31% | 5.72倍 | 0.91倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ストライク | 371,500円 | +23.0% | +24.1% | 4.85% | 12.67倍 | 3.86倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| カーブスＨＤ | 68,500円 | +7.2% | +14.2% | 2.48% | 15.77倍 | 3.10倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 丹青社 | 132,200円 | +8.9% | +43.0% | 5.30% | 11.99倍 | 1.87倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
