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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,050 | 3,050 | 2,900 | 2,930 | -110 | -3.6% | 9,200 |
| 2024/11/29 | 2,910 | 3,050 | 2,910 | 3,040 | +180 | +6.3% | 10,600 |
| 2024/11/28 | 2,855 | 2,907 | 2,842 | 2,860 | -2 | -0.1% | 4,700 |
| 2024/11/27 | 2,785 | 2,897 | 2,785 | 2,862 | +77 | +2.8% | 7,500 |
| 2024/11/26 | 2,899 | 2,899 | 2,785 | 2,785 | -45 | -1.6% | 9,000 |
| 2024/11/25 | 2,747 | 2,830 | 2,706 | 2,830 | +130 | +4.8% | 8,000 |
| 2024/11/22 | 2,679 | 2,723 | 2,672 | 2,700 | +37 | +1.4% | 8,300 |
| 2024/11/21 | 2,664 | 2,664 | 2,662 | 2,663 | +8 | +0.3% | 800 |
| 2024/11/20 | 2,650 | 2,669 | 2,643 | 2,655 | +9 | +0.3% | 1,000 |
| 2024/11/19 | 2,631 | 2,649 | 2,631 | 2,646 | +22 | +0.8% | 1,500 |
| 2024/11/18 | 2,611 | 2,644 | 2,610 | 2,624 | +14 | +0.5% | 900 |
| 2024/11/15 | 2,600 | 2,633 | 2,581 | 2,610 | +10 | +0.4% | 14,400 |
| 2024/11/14 | 2,594 | 2,600 | 2,580 | 2,600 | ±0 | ±0% | 1,400 |
| 2024/11/13 | 2,569 | 2,609 | 2,569 | 2,600 | +32 | +1.2% | 800 |
| 2024/11/12 | 2,600 | 2,614 | 2,562 | 2,568 | -20 | -0.8% | 1,000 |
| 2024/11/11 | 2,505 | 2,600 | 2,505 | 2,588 | +33 | +1.3% | 1,300 |
| 2024/11/08 | 2,560 | 2,610 | 2,510 | 2,555 | +5 | +0.2% | 2,500 |
| 2024/11/07 | 2,550 | 2,550 | 2,550 | 2,550 | +47 | +1.9% | 200 |
| 2024/11/06 | 2,568 | 2,568 | 2,370 | 2,503 | -65 | -2.5% | 8,000 |
| 2024/11/05 | 2,585 | 2,635 | 2,568 | 2,568 | -17 | -0.7% | 1,200 |
| 2024/11/01 | 2,550 | 2,585 | 2,530 | 2,585 | +38 | +1.5% | 1,100 |
| 2024/10/31 | 2,555 | 2,576 | 2,547 | 2,547 | -16 | -0.6% | 1,000 |
| 2024/10/30 | 2,562 | 2,580 | 2,562 | 2,563 | +2 | +0.1% | 1,300 |
| 2024/10/29 | 2,533 | 2,561 | 2,533 | 2,561 | +19 | +0.7% | 900 |
| 2024/10/28 | 2,518 | 2,544 | 2,453 | 2,542 | +19 | +0.8% | 1,100 |
| 2024/10/25 | 2,505 | 2,523 | 2,450 | 2,523 | -17 | -0.7% | 2,400 |
| 2024/10/24 | 2,554 | 2,565 | 2,512 | 2,540 | -64 | -2.5% | 2,600 |
| 2024/10/23 | 2,600 | 2,647 | 2,507 | 2,604 | +4 | +0.2% | 4,700 |
| 2024/10/22 | 2,640 | 2,640 | 2,511 | 2,600 | -40 | -1.5% | 5,400 |
| 2024/10/21 | 2,640 | 2,650 | 2,630 | 2,640 | ±0 | ±0% | 2,600 |
| 2024/10/18 | 2,642 | 2,677 | 2,640 | 2,640 | +5 | +0.2% | 600 |
| 2024/10/17 | 2,640 | 2,645 | 2,630 | 2,635 | -11 | -0.4% | 600 |
| 2024/10/16 | 2,615 | 2,656 | 2,614 | 2,646 | +28 | +1.1% | 800 |
| 2024/10/15 | 2,648 | 2,681 | 2,618 | 2,618 | -49 | -1.8% | 4,000 |
| 2024/10/11 | 2,660 | 2,694 | 2,635 | 2,667 | +10 | +0.4% | 2,000 |
| 2024/10/10 | 2,630 | 2,677 | 2,627 | 2,657 | -23 | -0.9% | 1,000 |
| 2024/10/09 | 2,637 | 2,680 | 2,617 | 2,680 | +43 | +1.6% | 1,100 |
| 2024/10/08 | 2,628 | 2,680 | 2,605 | 2,637 | +12 | +0.5% | 3,600 |
| 2024/10/07 | 2,640 | 2,640 | 2,600 | 2,625 | -5 | -0.2% | 1,300 |
| 2024/10/04 | 2,656 | 2,656 | 2,612 | 2,630 | -39 | -1.5% | 1,800 |
| 2024/10/03 | 2,660 | 2,734 | 2,646 | 2,669 | +9 | +0.3% | 6,600 |
| 2024/10/02 | 2,603 | 2,660 | 2,603 | 2,660 | +44 | +1.7% | 1,600 |
| 2024/10/01 | 2,634 | 2,636 | 2,616 | 2,616 | -18 | -0.7% | 1,300 |
| 2024/09/30 | 2,605 | 2,634 | 2,600 | 2,634 | -21 | -0.8% | 3,500 |
| 2024/09/27 | 2,610 | 2,672 | 2,610 | 2,655 | +45 | +1.7% | 4,000 |
| 2024/09/26 | 2,628 | 2,628 | 2,575 | 2,610 | +10 | +0.4% | 1,700 |
| 2024/09/25 | 2,600 | 2,600 | 2,581 | 2,600 | +10 | +0.4% | 1,100 |
| 2024/09/24 | 2,578 | 2,601 | 2,565 | 2,590 | +10 | +0.4% | 1,900 |
| 2024/09/20 | 2,607 | 2,607 | 2,561 | 2,580 | +22 | +0.9% | 1,600 |
| 2024/09/19 | 2,572 | 2,595 | 2,552 | 2,558 | -14 | -0.5% | 1,600 |
101～
150
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
