交換できるくんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,105 | 2,133 | 2,104 | 2,104 | -15 | -0.7% | 2,100 |
| 2024/05/01 | 2,154 | 2,154 | 2,119 | 2,119 | -35 | -1.6% | 1,000 |
| 2024/04/30 | 2,127 | 2,198 | 2,122 | 2,154 | -5 | -0.2% | 800 |
| 2024/04/26 | 2,170 | 2,200 | 2,125 | 2,159 | -8 | -0.4% | 2,400 |
| 2024/04/25 | 2,152 | 2,167 | 2,151 | 2,167 | +15 | +0.7% | 400 |
| 2024/04/24 | 2,178 | 2,187 | 2,152 | 2,152 | -32 | -1.5% | 800 |
| 2024/04/23 | 2,200 | 2,216 | 2,158 | 2,184 | -41 | -1.8% | 1,200 |
| 2024/04/22 | 2,201 | 2,280 | 2,188 | 2,225 | -47 | -2.1% | 1,500 |
| 2024/04/19 | 2,340 | 2,340 | 2,152 | 2,272 | -18 | -0.8% | 6,000 |
| 2024/04/18 | 2,142 | 2,290 | 2,140 | 2,290 | +145 | +6.8% | 8,000 |
| 2024/04/17 | 2,148 | 2,148 | 2,107 | 2,145 | +44 | +2.1% | 2,500 |
| 2024/04/16 | 2,121 | 2,121 | 2,100 | 2,101 | -24 | -1.1% | 2,600 |
| 2024/04/15 | 2,120 | 2,125 | 2,120 | 2,125 | -5 | -0.2% | 900 |
| 2024/04/12 | 2,123 | 2,157 | 2,120 | 2,130 | +7 | +0.3% | 1,200 |
| 2024/04/11 | 2,112 | 2,180 | 2,112 | 2,123 | -24 | -1.1% | 2,200 |
| 2024/04/10 | 2,188 | 2,188 | 2,144 | 2,147 | +4 | +0.2% | 1,400 |
| 2024/04/09 | 2,124 | 2,179 | 2,124 | 2,143 | +9 | +0.4% | 800 |
| 2024/04/08 | 2,186 | 2,188 | 2,130 | 2,134 | -34 | -1.6% | 1,100 |
| 2024/04/05 | 2,090 | 2,173 | 2,090 | 2,168 | +89 | +4.3% | 5,600 |
| 2024/04/04 | 2,121 | 2,121 | 2,067 | 2,079 | -42 | -2% | 1,800 |
| 2024/04/03 | 2,049 | 2,121 | 2,029 | 2,121 | +66 | +3.2% | 2,200 |
| 2024/04/02 | 2,132 | 2,132 | 2,050 | 2,055 | -57 | -2.7% | 3,500 |
| 2024/04/01 | 2,160 | 2,195 | 2,112 | 2,112 | -55 | -2.5% | 3,300 |
| 2024/03/29 | 2,169 | 2,199 | 2,164 | 2,167 | +28 | +1.3% | 5,100 |
| 2024/03/28 | 2,172 | 2,200 | 2,139 | 2,139 | -83 | -3.7% | 3,900 |
| 2024/03/27 | 2,182 | 2,222 | 2,165 | 2,222 | +57 | +2.6% | 6,000 |
| 2024/03/26 | 2,218 | 2,228 | 2,165 | 2,165 | -23 | -1.1% | 3,400 |
| 2024/03/25 | 2,206 | 2,224 | 2,188 | 2,188 | -14 | -0.6% | 4,400 |
| 2024/03/22 | 2,260 | 2,260 | 2,200 | 2,202 | -38 | -1.7% | 4,100 |
| 2024/03/21 | 2,298 | 2,298 | 2,240 | 2,240 | -22 | -1% | 2,500 |
| 2024/03/19 | 2,251 | 2,297 | 2,251 | 2,262 | -28 | -1.2% | 1,500 |
| 2024/03/18 | 2,231 | 2,290 | 2,180 | 2,290 | +100 | +4.6% | 4,700 |
| 2024/03/15 | 2,198 | 2,217 | 2,188 | 2,190 | -11 | -0.5% | 1,000 |
| 2024/03/14 | 2,168 | 2,222 | 2,150 | 2,201 | +19 | +0.9% | 3,900 |
| 2024/03/13 | 2,185 | 2,230 | 2,102 | 2,182 | -53 | -2.4% | 17,600 |
| 2024/03/12 | 2,188 | 2,235 | 2,155 | 2,235 | +8 | +0.4% | 3,500 |
| 2024/03/11 | 2,293 | 2,339 | 2,226 | 2,227 | -105 | -4.5% | 6,000 |
| 2024/03/08 | 2,342 | 2,342 | 2,280 | 2,332 | -10 | -0.4% | 3,800 |
| 2024/03/07 | 2,391 | 2,397 | 2,300 | 2,342 | -49 | -2% | 3,800 |
| 2024/03/06 | 2,389 | 2,399 | 2,354 | 2,391 | -9 | -0.4% | 900 |
| 2024/03/05 | 2,342 | 2,400 | 2,250 | 2,400 | +34 | +1.4% | 8,900 |
| 2024/03/04 | 2,368 | 2,418 | 2,366 | 2,366 | -14 | -0.6% | 1,800 |
| 2024/03/01 | 2,420 | 2,440 | 2,375 | 2,380 | -46 | -1.9% | 3,600 |
| 2024/02/29 | 2,379 | 2,426 | 2,353 | 2,426 | +47 | +2% | 7,800 |
| 2024/02/28 | 2,361 | 2,395 | 2,344 | 2,379 | +18 | +0.8% | 5,000 |
| 2024/02/27 | 2,380 | 2,380 | 2,330 | 2,361 | -8 | -0.3% | 5,300 |
| 2024/02/26 | 2,239 | 2,399 | 2,239 | 2,369 | +94 | +4.1% | 12,400 |
| 2024/02/22 | 2,280 | 2,296 | 2,228 | 2,275 | -55 | -2.4% | 13,800 |
| 2024/02/21 | 2,345 | 2,345 | 2,265 | 2,330 | -15 | -0.6% | 7,400 |
| 2024/02/20 | 2,413 | 2,415 | 2,318 | 2,345 | -56 | -2.3% | 9,200 |
1～
50
件表示中 / 822件
類似銘柄と比較する
現在ご覧いただいている「交換デキル」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 |
|---|---|---|---|---|---|---|---|---|
| 交換デキル | 210,400円 | +25.8% | +2.6% | 0.00% | 25.18倍 | 4.35倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| 一家ＨＤ | 69,300円 | +12.3% | +117.6% | 0.00% | 27.39倍 | 5.37倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ＪクラフトＨＤ | 15,900円 | +5.9% | - | 0.00% | - | 1.28倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ダイニング | 45,700円 | +5.1% | -24.5% | 0.00% | 8.87倍 | 1.04倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも展開。オーナー色 |
| ニチリョク | 29,500円 | +21.0% | +89.8% | 0.00% | 17.51倍 | 0.97倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
