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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,324 | 2,361 | 2,185 | 2,286 | -15 | -0.7% | 8,700 |
| 2024/08/13 | 2,290 | 2,425 | 2,273 | 2,301 | -39 | -1.7% | 10,300 |
| 2024/08/09 | 2,230 | 2,340 | 2,230 | 2,340 | +127 | +5.7% | 4,200 |
| 2024/08/08 | 2,217 | 2,232 | 2,155 | 2,213 | -37 | -1.6% | 1,400 |
| 2024/08/07 | 2,155 | 2,250 | 2,150 | 2,250 | +67 | +3.1% | 4,300 |
| 2024/08/06 | 2,280 | 2,280 | 2,130 | 2,183 | +83 | +4% | 6,200 |
| 2024/08/05 | 2,258 | 2,394 | 2,082 | 2,100 | -358 | -14.6% | 10,200 |
| 2024/08/02 | 2,421 | 2,460 | 2,371 | 2,458 | -8 | -0.3% | 6,600 |
| 2024/08/01 | 2,495 | 2,500 | 2,420 | 2,466 | -50 | -2% | 3,400 |
| 2024/07/31 | 2,560 | 2,560 | 2,500 | 2,516 | -53 | -2.1% | 1,600 |
| 2024/07/30 | 2,550 | 2,569 | 2,550 | 2,569 | +8 | +0.3% | 1,400 |
| 2024/07/29 | 2,512 | 2,592 | 2,505 | 2,561 | +86 | +3.5% | 3,500 |
| 2024/07/26 | 2,452 | 2,480 | 2,452 | 2,475 | +73 | +3% | 2,300 |
| 2024/07/25 | 2,400 | 2,438 | 2,386 | 2,402 | -37 | -1.5% | 4,400 |
| 2024/07/24 | 2,451 | 2,480 | 2,400 | 2,439 | -30 | -1.2% | 3,100 |
| 2024/07/23 | 2,500 | 2,500 | 2,464 | 2,469 | -10 | -0.4% | 1,600 |
| 2024/07/22 | 2,460 | 2,480 | 2,450 | 2,479 | +23 | +0.9% | 2,400 |
| 2024/07/19 | 2,444 | 2,457 | 2,401 | 2,456 | +19 | +0.8% | 3,300 |
| 2024/07/18 | 2,401 | 2,437 | 2,398 | 2,437 | +21 | +0.9% | 2,900 |
| 2024/07/17 | 2,450 | 2,450 | 2,408 | 2,416 | -20 | -0.8% | 4,600 |
| 2024/07/16 | 2,510 | 2,510 | 2,433 | 2,436 | +26 | +1.1% | 5,800 |
| 2024/07/12 | 2,402 | 2,477 | 2,399 | 2,410 | +4 | +0.2% | 4,500 |
| 2024/07/11 | 2,433 | 2,497 | 2,400 | 2,406 | -74 | -3% | 3,500 |
| 2024/07/10 | 2,480 | 2,480 | 2,480 | 2,480 | -1 | ±0% | 100 |
| 2024/07/09 | 2,530 | 2,554 | 2,480 | 2,481 | +1 | ±0% | 1,600 |
| 2024/07/08 | 2,406 | 2,518 | 2,400 | 2,480 | +65 | +2.7% | 4,000 |
| 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 |
251～
300
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
