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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,430 | 5,430 | 5,230 | 5,240 | -190 | -3.5% | 52,300 |
| 2021/06/14 | 5,530 | 5,540 | 5,360 | 5,430 | -110 | -2% | 60,400 |
| 2021/06/11 | 5,210 | 5,620 | 5,150 | 5,540 | +370 | +7.2% | 158,200 |
| 2021/06/10 | 5,120 | 5,190 | 4,885 | 5,170 | +60 | +1.2% | 128,100 |
| 2021/06/09 | 4,970 | 5,180 | 4,950 | 5,110 | +170 | +3.4% | 87,900 |
| 2021/06/08 | 5,010 | 5,130 | 4,925 | 4,940 | -160 | -3.1% | 77,300 |
| 2021/06/07 | 5,080 | 5,210 | 4,980 | 5,100 | +60 | +1.2% | 64,100 |
| 2021/06/04 | 5,300 | 5,370 | 5,020 | 5,040 | -260 | -4.9% | 85,400 |
| 2021/06/03 | 5,280 | 5,500 | 5,260 | 5,300 | +30 | +0.6% | 80,000 |
| 2021/06/02 | 5,370 | 5,450 | 5,260 | 5,270 | -170 | -3.1% | 70,200 |
| 2021/06/01 | 5,470 | 5,610 | 5,190 | 5,440 | -10 | -0.2% | 126,500 |
| 2021/05/31 | 5,510 | 5,700 | 5,400 | 5,450 | -120 | -2.2% | 98,400 |
| 2021/05/28 | 6,100 | 6,130 | 5,510 | 5,570 | -330 | -5.6% | 185,500 |
| 2021/05/27 | 5,940 | 6,180 | 5,790 | 5,900 | -60 | -1% | 177,400 |
| 2021/05/26 | 5,660 | 6,140 | 5,630 | 5,960 | +330 | +5.9% | 438,600 |
| 2021/05/25 | 5,240 | 5,790 | 5,200 | 5,630 | +580 | +11.5% | 349,100 |
| 2021/05/24 | 5,190 | 5,340 | 5,010 | 5,050 | -240 | -4.5% | 279,600 |
| 2021/05/21 | 4,705 | 5,310 | 4,675 | 5,290 | +655 | +14.1% | 581,200 |
| 2021/05/20 | 4,940 | 5,020 | 4,615 | 4,635 | -305 | -6.2% | 279,900 |
| 2021/05/19 | 5,060 | 5,210 | 4,820 | 4,940 | -110 | -2.2% | 336,300 |
| 2021/05/18 | 5,480 | 5,960 | 5,040 | 5,050 | -590 | -10.5% | 458,400 |
| 2021/05/17 | 6,400 | 6,500 | 5,640 | 5,640 | -1,000 | -15.1% | 81,800 |
| 2021/05/14 | 6,790 | 6,850 | 6,400 | 6,640 | -50 | -0.7% | 93,800 |
| 2021/05/13 | 6,840 | 7,200 | 6,670 | 6,690 | -370 | -5.2% | 139,900 |
| 2021/05/12 | 7,260 | 7,850 | 6,800 | 7,060 | -50 | -0.7% | 379,200 |
| 2021/05/11 | 7,200 | 7,540 | 7,040 | 7,110 | +120 | +1.7% | 236,800 |
| 2021/05/10 | 7,340 | 7,390 | 6,850 | 6,990 | -440 | -5.9% | 191,500 |
| 2021/05/07 | 6,700 | 7,430 | 6,660 | 7,430 | +1,000 | +15.6% | 248,100 |
| 2021/05/06 | 6,590 | 6,790 | 6,320 | 6,430 | -260 | -3.9% | 63,300 |
| 2021/04/30 | 6,820 | 6,820 | 6,600 | 6,690 | -200 | -2.9% | 56,700 |
| 2021/04/28 | 7,130 | 7,150 | 6,860 | 6,890 | -360 | -5% | 72,800 |
| 2021/04/27 | 7,100 | 7,300 | 6,800 | 7,250 | +170 | +2.4% | 124,700 |
| 2021/04/26 | 7,100 | 7,280 | 7,020 | 7,080 | -70 | -1% | 76,800 |
| 2021/04/23 | 6,810 | 7,180 | 6,690 | 7,150 | +250 | +3.6% | 167,800 |
| 2021/04/22 | 7,370 | 7,580 | 6,540 | 6,900 | -170 | -2.4% | 359,000 |
| 2021/04/21 | 7,350 | 7,710 | 7,060 | 7,070 | -110 | -1.5% | 404,100 |
| 2021/04/20 | 6,710 | 7,380 | 6,520 | 7,180 | +370 | +5.4% | 317,300 |
| 2021/04/19 | 6,500 | 7,160 | 6,470 | 6,810 | +620 | +10% | 390,400 |
| 2021/04/16 | 6,130 | 6,330 | 6,100 | 6,190 | +110 | +1.8% | 137,600 |
| 2021/04/15 | 5,840 | 6,210 | 5,780 | 6,080 | +180 | +3.1% | 112,000 |
| 2021/04/14 | 5,880 | 5,980 | 5,640 | 5,900 | +20 | +0.3% | 95,100 |
| 2021/04/13 | 5,760 | 5,990 | 5,750 | 5,880 | +180 | +3.2% | 172,900 |
| 2021/04/12 | 5,350 | 5,770 | 5,320 | 5,700 | +380 | +7.1% | 169,800 |
| 2021/04/09 | 5,240 | 5,420 | 5,100 | 5,320 | +80 | +1.5% | 101,300 |
| 2021/04/08 | 5,400 | 5,400 | 5,140 | 5,240 | -210 | -3.9% | 76,000 |
| 2021/04/07 | 5,590 | 5,640 | 5,320 | 5,450 | +40 | +0.7% | 138,600 |
| 2021/04/06 | 5,660 | 5,750 | 5,090 | 5,410 | -230 | -4.1% | 262,300 |
| 2021/04/05 | 5,690 | 5,770 | 5,530 | 5,640 | -350 | -5.8% | 223,100 |
| 2021/04/02 | 6,250 | 6,480 | 5,940 | 5,990 | -160 | -2.6% | 330,800 |
| 2021/04/01 | 6,100 | 6,190 | 5,580 | 6,150 | -130 | -2.1% | 496,200 |
951～
1000
件表示中 / 1066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 | 270,000円 | +32.2% | -53.7% | 0.00% | 91.59倍 | 5.14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 |
| ハウスローゼ | 139,500円 | -2.4% | -50.4% | 1.79% | 72.88倍 | 1.17倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| ＪクラフトＨＤ | 17,400円 | -5.8% | - | 1.72% | - | 1.82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 |
| ＧＤＯ | 33,500円 | +4.0% | - | 0.00% | - | -0.88倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
