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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,480 | 3,500 | 3,335 | 3,500 | -35 | -1% | 17,500 |
| 2023/03/10 | 3,610 | 3,625 | 3,520 | 3,535 | -80 | -2.2% | 10,400 |
| 2023/03/09 | 3,710 | 3,720 | 3,615 | 3,615 | -85 | -2.3% | 7,200 |
| 2023/03/08 | 3,740 | 3,740 | 3,670 | 3,700 | -20 | -0.5% | 4,100 |
| 2023/03/07 | 3,755 | 3,765 | 3,685 | 3,720 | -20 | -0.5% | 8,700 |
| 2023/03/06 | 3,630 | 3,750 | 3,610 | 3,740 | +145 | +4% | 9,400 |
| 2023/03/03 | 3,620 | 3,620 | 3,540 | 3,595 | +5 | +0.1% | 5,600 |
| 2023/03/02 | 3,575 | 3,610 | 3,545 | 3,590 | -15 | -0.4% | 5,400 |
| 2023/03/01 | 3,595 | 3,640 | 3,550 | 3,605 | -30 | -0.8% | 8,500 |
| 2023/02/28 | 3,600 | 3,650 | 3,550 | 3,635 | +35 | +1% | 11,200 |
| 2023/02/27 | 3,560 | 3,680 | 3,555 | 3,600 | +20 | +0.6% | 10,900 |
| 2023/02/24 | 3,715 | 3,770 | 3,535 | 3,580 | -135 | -3.6% | 14,300 |
| 2023/02/22 | 3,780 | 3,890 | 3,680 | 3,715 | -175 | -4.5% | 16,400 |
| 2023/02/21 | 4,030 | 4,030 | 3,880 | 3,890 | -135 | -3.4% | 12,000 |
| 2023/02/20 | 4,050 | 4,050 | 3,980 | 4,025 | -25 | -0.6% | 6,300 |
| 2023/02/17 | 4,140 | 4,145 | 3,980 | 4,050 | -105 | -2.5% | 16,500 |
| 2023/02/16 | 4,150 | 4,210 | 4,145 | 4,155 | +10 | +0.2% | 8,300 |
| 2023/02/15 | 4,180 | 4,275 | 4,145 | 4,145 | -350 | -7.8% | 28,000 |
| 2023/02/14 | 4,205 | 4,520 | 4,145 | 4,495 | +300 | +7.2% | 16,200 |
| 2023/02/13 | 4,280 | 4,280 | 4,180 | 4,195 | -25 | -0.6% | 4,200 |
| 2023/02/10 | 4,225 | 4,285 | 4,220 | 4,220 | -65 | -1.5% | 6,500 |
| 2023/02/09 | 4,235 | 4,320 | 4,235 | 4,285 | +10 | +0.2% | 1,800 |
| 2023/02/08 | 4,315 | 4,325 | 4,275 | 4,275 | -55 | -1.3% | 2,400 |
| 2023/02/07 | 4,250 | 4,330 | 4,205 | 4,330 | +150 | +3.6% | 5,400 |
| 2023/02/06 | 4,135 | 4,250 | 4,135 | 4,180 | +50 | +1.2% | 4,500 |
| 2023/02/03 | 4,170 | 4,170 | 4,125 | 4,130 | -40 | -1% | 1,600 |
| 2023/02/02 | 4,160 | 4,170 | 4,130 | 4,170 | +10 | +0.2% | 2,500 |
| 2023/02/01 | 4,205 | 4,205 | 4,135 | 4,160 | -50 | -1.2% | 4,000 |
| 2023/01/31 | 4,275 | 4,275 | 4,210 | 4,210 | ±0 | ±0% | 2,000 |
| 2023/01/30 | 4,300 | 4,300 | 4,210 | 4,210 | -90 | -2.1% | 2,500 |
| 2023/01/27 | 4,290 | 4,300 | 4,270 | 4,300 | +15 | +0.4% | 700 |
| 2023/01/26 | 4,270 | 4,330 | 4,270 | 4,285 | +25 | +0.6% | 1,700 |
| 2023/01/25 | 4,255 | 4,330 | 4,255 | 4,260 | -65 | -1.5% | 2,600 |
| 2023/01/24 | 4,280 | 4,350 | 4,270 | 4,325 | +45 | +1.1% | 3,400 |
| 2023/01/23 | 4,265 | 4,290 | 4,265 | 4,280 | +15 | +0.4% | 1,000 |
| 2023/01/20 | 4,320 | 4,330 | 4,260 | 4,265 | -60 | -1.4% | 1,200 |
| 2023/01/19 | 4,355 | 4,355 | 4,200 | 4,325 | -30 | -0.7% | 2,500 |
| 2023/01/18 | 4,160 | 4,355 | 4,160 | 4,355 | +155 | +3.7% | 5,100 |
| 2023/01/17 | 4,245 | 4,310 | 4,165 | 4,200 | -55 | -1.3% | 4,600 |
| 2023/01/16 | 4,285 | 4,325 | 4,255 | 4,255 | -50 | -1.2% | 1,000 |
| 2023/01/13 | 4,265 | 4,375 | 4,265 | 4,305 | +20 | +0.5% | 900 |
| 2023/01/12 | 4,365 | 4,400 | 4,265 | 4,285 | -80 | -1.8% | 2,300 |
| 2023/01/11 | 4,450 | 4,470 | 4,345 | 4,365 | ±0 | ±0% | 2,300 |
| 2023/01/10 | 4,255 | 4,410 | 4,255 | 4,365 | +110 | +2.6% | 2,000 |
| 2023/01/06 | 4,210 | 4,315 | 4,200 | 4,255 | -25 | -0.6% | 2,700 |
| 2023/01/05 | 4,380 | 4,415 | 4,210 | 4,280 | -25 | -0.6% | 4,200 |
| 2023/01/04 | 4,480 | 4,540 | 4,300 | 4,305 | -180 | -4% | 5,700 |
| 2022/12/30 | 4,610 | 4,610 | 4,480 | 4,485 | -125 | -2.7% | 3,600 |
| 2022/12/29 | 4,465 | 4,610 | 4,465 | 4,610 | +75 | +1.7% | 2,700 |
| 2022/12/28 | 4,530 | 4,670 | 4,485 | 4,535 | -65 | -1.4% | 6,900 |
601～
650
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
