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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,050 | 3,050 | 3,010 | 3,035 | -15 | -0.5% | 2,500 |
| 2023/08/04 | 3,070 | 3,070 | 3,040 | 3,050 | +15 | +0.5% | 800 |
| 2023/08/03 | 3,145 | 3,145 | 3,035 | 3,035 | -15 | -0.5% | 3,600 |
| 2023/08/02 | 3,100 | 3,100 | 3,035 | 3,050 | -50 | -1.6% | 4,200 |
| 2023/08/01 | 3,100 | 3,130 | 3,060 | 3,100 | -10 | -0.3% | 3,100 |
| 2023/07/31 | 3,165 | 3,165 | 3,110 | 3,110 | -55 | -1.7% | 2,300 |
| 2023/07/28 | 2,999 | 3,250 | 2,999 | 3,165 | +140 | +4.6% | 17,500 |
| 2023/07/27 | 3,050 | 3,060 | 3,020 | 3,025 | -25 | -0.8% | 5,000 |
| 2023/07/26 | 3,040 | 3,075 | 3,025 | 3,050 | +10 | +0.3% | 14,400 |
| 2023/07/25 | 3,045 | 3,045 | 3,000 | 3,040 | +30 | +1% | 3,600 |
| 2023/07/24 | 3,050 | 3,050 | 3,010 | 3,010 | +10 | +0.3% | 3,000 |
| 2023/07/21 | 3,030 | 3,045 | 3,000 | 3,000 | -15 | -0.5% | 4,000 |
| 2023/07/20 | 3,045 | 3,045 | 3,015 | 3,015 | -10 | -0.3% | 2,700 |
| 2023/07/19 | 3,050 | 3,060 | 3,020 | 3,025 | -65 | -2.1% | 13,300 |
| 2023/07/18 | 3,195 | 3,195 | 3,065 | 3,090 | -95 | -3% | 8,000 |
| 2023/07/14 | 3,205 | 3,215 | 3,110 | 3,185 | -85 | -2.6% | 15,400 |
| 2023/07/13 | 3,250 | 3,275 | 3,220 | 3,270 | +65 | +2% | 3,300 |
| 2023/07/12 | 3,205 | 3,235 | 3,180 | 3,205 | -25 | -0.8% | 12,000 |
| 2023/07/11 | 3,300 | 3,300 | 3,200 | 3,230 | -70 | -2.1% | 6,600 |
| 2023/07/10 | 3,395 | 3,395 | 3,260 | 3,300 | +20 | +0.6% | 9,200 |
| 2023/07/07 | 3,295 | 3,295 | 3,250 | 3,280 | -5 | -0.2% | 2,100 |
| 2023/07/06 | 3,300 | 3,300 | 3,240 | 3,285 | -15 | -0.5% | 14,100 |
| 2023/07/05 | 3,330 | 3,330 | 3,300 | 3,300 | -5 | -0.2% | 1,300 |
| 2023/07/04 | 3,300 | 3,355 | 3,300 | 3,305 | +5 | +0.2% | 2,400 |
| 2023/07/03 | 3,340 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 2,600 |
| 2023/06/30 | 3,330 | 3,340 | 3,305 | 3,340 | -10 | -0.3% | 2,600 |
| 2023/06/29 | 3,360 | 3,405 | 3,330 | 3,350 | +25 | +0.8% | 3,500 |
| 2023/06/28 | 3,340 | 3,355 | 3,325 | 3,325 | -20 | -0.6% | 4,400 |
| 2023/06/27 | 3,335 | 3,345 | 3,295 | 3,345 | +50 | +1.5% | 4,100 |
| 2023/06/26 | 3,385 | 3,385 | 3,285 | 3,295 | -45 | -1.3% | 4,900 |
| 2023/06/23 | 3,400 | 3,400 | 3,325 | 3,340 | -25 | -0.7% | 3,300 |
| 2023/06/22 | 3,405 | 3,410 | 3,360 | 3,365 | ±0 | ±0% | 4,000 |
| 2023/06/21 | 3,325 | 3,380 | 3,325 | 3,365 | ±0 | ±0% | 3,500 |
| 2023/06/20 | 3,310 | 3,375 | 3,310 | 3,365 | ±0 | ±0% | 8,100 |
| 2023/06/19 | 3,425 | 3,425 | 3,340 | 3,365 | -5 | -0.1% | 6,300 |
| 2023/06/16 | 3,360 | 3,375 | 3,310 | 3,370 | +10 | +0.3% | 7,300 |
| 2023/06/15 | 3,380 | 3,430 | 3,360 | 3,360 | -40 | -1.2% | 4,100 |
| 2023/06/14 | 3,450 | 3,470 | 3,400 | 3,400 | -40 | -1.2% | 3,600 |
| 2023/06/13 | 3,410 | 3,465 | 3,385 | 3,440 | +60 | +1.8% | 9,600 |
| 2023/06/12 | 3,465 | 3,475 | 3,360 | 3,380 | -155 | -4.4% | 19,800 |
| 2023/06/09 | 3,435 | 3,535 | 3,435 | 3,535 | +120 | +3.5% | 6,200 |
| 2023/06/08 | 3,405 | 3,445 | 3,370 | 3,415 | +10 | +0.3% | 5,300 |
| 2023/06/07 | 3,385 | 3,470 | 3,385 | 3,405 | ±0 | ±0% | 9,300 |
| 2023/06/06 | 3,350 | 3,415 | 3,350 | 3,405 | +5 | +0.1% | 2,400 |
| 2023/06/05 | 3,285 | 3,410 | 3,285 | 3,400 | +95 | +2.9% | 7,600 |
| 2023/06/02 | 3,240 | 3,315 | 3,240 | 3,305 | +50 | +1.5% | 2,100 |
| 2023/06/01 | 3,225 | 3,270 | 3,220 | 3,255 | -5 | -0.2% | 2,300 |
| 2023/05/31 | 3,255 | 3,270 | 3,220 | 3,260 | -20 | -0.6% | 6,500 |
| 2023/05/30 | 3,255 | 3,305 | 3,230 | 3,280 | +30 | +0.9% | 4,100 |
| 2023/05/29 | 3,295 | 3,295 | 3,250 | 3,250 | ±0 | ±0% | 3,500 |
501～
550
件表示中 / 1142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 | 231,700円 | +18.5% | +14.9% | 0.00% | 50.08倍 | 3.27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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| 京きもの | 36,900円 | +14.5% | - | 0.00% | 152.48倍 | 2.62倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| グローバルス | 150,900円 | +6.4% | +25.0% | 2.19% | 10.37倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
市場注目の銘柄
チャート関連のコラム
