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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/03/31 | 6,380 | 6,570 | 6,080 | 6,280 | -190 | -2.9% | 467,500 |
| 2021/03/30 | 5,670 | 6,470 | 5,590 | 6,470 | +1,000 | +18.3% | 631,500 |
| 2021/03/29 | 5,150 | 5,670 | 5,150 | 5,470 | +450 | +9% | 316,700 |
| 2021/03/26 | 5,220 | 5,250 | 4,985 | 5,020 | +75 | +1.5% | 220,200 |
| 2021/03/25 | 5,090 | 5,330 | 4,850 | 4,945 | -255 | -4.9% | 311,700 |
| 2021/03/24 | 4,730 | 5,260 | 4,675 | 5,200 | +430 | +9% | 399,900 |
1001～
1050
件表示中 / 1110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 | 232,800円 | +18.5% | +14.9% | 0.00% | 50.31倍 | 3.29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 |
| グローバルス | 161,200円 | +6.4% | +25.0% | 2.05% | 11.03倍 | 2.08倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| ルノアール | 89,600円 | +7.8% | +129.7% | 0.33% | 18.62倍 | 1.79倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| ヴィアＨＤ | 12,100円 | +2.0% | +88.5% | 0.00% | 50.21倍 | -1.52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 |
| アスモ | 36,200円 | +0.1% | +21.4% | 2.76% | 20.31倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
市場注目の銘柄
チャート関連のコラム
