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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,475 | 2,475 | 2,415 | 2,415 | -58 | -2.3% | 4,000 |
| 2024/07/04 | 2,503 | 2,535 | 2,473 | 2,473 | -26 | -1% | 1,300 |
| 2024/07/03 | 2,523 | 2,573 | 2,472 | 2,499 | -51 | -2% | 2,500 |
| 2024/07/02 | 2,658 | 2,658 | 2,406 | 2,550 | -100 | -3.8% | 6,700 |
| 2024/07/01 | 2,699 | 2,700 | 2,603 | 2,650 | -45 | -1.7% | 2,900 |
| 2024/06/28 | 2,697 | 2,697 | 2,605 | 2,695 | -1 | ±0% | 3,500 |
| 2024/06/27 | 2,703 | 2,703 | 2,655 | 2,696 | -9 | -0.3% | 5,100 |
| 2024/06/26 | 2,630 | 2,705 | 2,550 | 2,705 | +75 | +2.9% | 11,300 |
| 2024/06/25 | 2,496 | 2,777 | 2,480 | 2,630 | +157 | +6.3% | 16,800 |
| 2024/06/24 | 2,401 | 2,473 | 2,365 | 2,473 | +75 | +3.1% | 5,800 |
| 2024/06/21 | 2,382 | 2,400 | 2,373 | 2,398 | +58 | +2.5% | 3,200 |
| 2024/06/20 | 2,330 | 2,382 | 2,330 | 2,340 | +8 | +0.3% | 600 |
| 2024/06/19 | 2,324 | 2,380 | 2,324 | 2,332 | -42 | -1.8% | 1,400 |
| 2024/06/18 | 2,388 | 2,388 | 2,366 | 2,374 | -6 | -0.3% | 400 |
| 2024/06/17 | 2,340 | 2,400 | 2,256 | 2,380 | +37 | +1.6% | 2,400 |
| 2024/06/14 | 2,345 | 2,369 | 2,312 | 2,343 | -40 | -1.7% | 1,200 |
| 2024/06/13 | 2,389 | 2,389 | 2,350 | 2,383 | +30 | +1.3% | 1,100 |
| 2024/06/12 | 2,325 | 2,389 | 2,325 | 2,353 | +29 | +1.2% | 5,400 |
| 2024/06/11 | 2,300 | 2,324 | 2,298 | 2,324 | +34 | +1.5% | 1,000 |
| 2024/06/10 | 2,270 | 2,308 | 2,270 | 2,290 | +24 | +1.1% | 900 |
| 2024/06/07 | 2,259 | 2,267 | 2,250 | 2,266 | +16 | +0.7% | 1,400 |
| 2024/06/06 | 2,209 | 2,276 | 2,209 | 2,250 | +49 | +2.2% | 3,700 |
| 2024/06/05 | 2,225 | 2,248 | 2,200 | 2,201 | -24 | -1.1% | 1,500 |
| 2024/06/04 | 2,244 | 2,270 | 2,225 | 2,225 | -56 | -2.5% | 2,000 |
| 2024/06/03 | 2,316 | 2,318 | 2,232 | 2,281 | -17 | -0.7% | 2,600 |
| 2024/05/31 | 2,237 | 2,301 | 2,237 | 2,298 | +61 | +2.7% | 1,700 |
| 2024/05/30 | 2,222 | 2,245 | 2,222 | 2,237 | +13 | +0.6% | 1,700 |
| 2024/05/29 | 2,278 | 2,278 | 2,224 | 2,224 | -63 | -2.8% | 2,800 |
| 2024/05/28 | 2,300 | 2,300 | 2,287 | 2,287 | +27 | +1.2% | 800 |
| 2024/05/27 | 2,341 | 2,380 | 2,260 | 2,260 | -44 | -1.9% | 4,800 |
| 2024/05/24 | 2,330 | 2,343 | 2,293 | 2,304 | +24 | +1.1% | 1,300 |
| 2024/05/23 | 2,346 | 2,347 | 2,250 | 2,280 | -42 | -1.8% | 4,300 |
| 2024/05/22 | 2,296 | 2,322 | 2,245 | 2,322 | +26 | +1.1% | 3,900 |
| 2024/05/21 | 2,264 | 2,296 | 2,249 | 2,296 | +17 | +0.7% | 4,100 |
| 2024/05/20 | 2,202 | 2,284 | 2,202 | 2,279 | +80 | +3.6% | 4,600 |
| 2024/05/17 | 2,171 | 2,287 | 2,133 | 2,199 | +74 | +3.5% | 10,500 |
| 2024/05/16 | 2,085 | 2,192 | 2,085 | 2,125 | +10 | +0.5% | 7,200 |
| 2024/05/15 | 2,100 | 2,153 | 2,077 | 2,115 | -3 | -0.1% | 7,500 |
| 2024/05/14 | 2,011 | 2,118 | 2,011 | 2,118 | +96 | +4.7% | 5,000 |
| 2024/05/13 | 2,059 | 2,097 | 2,001 | 2,022 | -37 | -1.8% | 5,300 |
| 2024/05/10 | 2,090 | 2,119 | 2,056 | 2,059 | -4 | -0.2% | 1,800 |
| 2024/05/09 | 2,108 | 2,146 | 2,038 | 2,063 | -47 | -2.2% | 4,000 |
| 2024/05/08 | 2,113 | 2,113 | 2,070 | 2,110 | +30 | +1.4% | 2,400 |
| 2024/05/07 | 2,111 | 2,177 | 2,080 | 2,080 | -24 | -1.1% | 6,800 |
| 2024/05/02 | 2,105 | 2,133 | 2,104 | 2,104 | -15 | -0.7% | 2,100 |
| 2024/05/01 | 2,154 | 2,154 | 2,119 | 2,119 | -35 | -1.6% | 1,000 |
| 2024/04/30 | 2,127 | 2,198 | 2,122 | 2,154 | -5 | -0.2% | 800 |
| 2024/04/26 | 2,170 | 2,200 | 2,125 | 2,159 | -8 | -0.4% | 2,400 |
| 2024/04/25 | 2,152 | 2,167 | 2,151 | 2,167 | +15 | +0.7% | 400 |
| 2024/04/24 | 2,178 | 2,187 | 2,152 | 2,152 | -32 | -1.5% | 800 |
201～
250
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
