売れるネット広告社グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,436 | 1,514 | 1,434 | 1,495 | +45 | +3.1% | 164,300 |
| 2025/08/20 | 1,485 | 1,506 | 1,435 | 1,450 | -25 | -1.7% | 167,900 |
| 2025/08/19 | 1,460 | 1,481 | 1,429 | 1,475 | +15 | +1% | 101,300 |
| 2025/08/18 | 1,432 | 1,460 | 1,412 | 1,460 | +27 | +1.9% | 93,400 |
| 2025/08/15 | 1,405 | 1,438 | 1,371 | 1,433 | +36 | +2.6% | 119,900 |
| 2025/08/14 | 1,400 | 1,418 | 1,373 | 1,397 | +12 | +0.9% | 100,900 |
| 2025/08/13 | 1,395 | 1,439 | 1,352 | 1,385 | +10 | +0.7% | 151,900 |
| 2025/08/12 | 1,371 | 1,405 | 1,367 | 1,375 | -1 | -0.1% | 112,300 |
| 2025/08/08 | 1,357 | 1,384 | 1,348 | 1,376 | +11 | +0.8% | 73,400 |
| 2025/08/07 | 1,350 | 1,380 | 1,345 | 1,365 | ±0 | ±0% | 71,500 |
| 2025/08/06 | 1,360 | 1,394 | 1,345 | 1,365 | +5 | +0.4% | 86,900 |
| 2025/08/05 | 1,351 | 1,369 | 1,340 | 1,360 | +3 | +0.2% | 62,400 |
| 2025/08/04 | 1,321 | 1,376 | 1,321 | 1,357 | +1 | +0.1% | 104,800 |
| 2025/08/01 | 1,403 | 1,403 | 1,345 | 1,356 | -54 | -3.8% | 255,500 |
| 2025/07/31 | 1,440 | 1,455 | 1,402 | 1,410 | -3 | -0.2% | 208,500 |
| 2025/07/30 | 1,460 | 1,461 | 1,390 | 1,413 | -66 | -4.5% | 214,600 |
| 2025/07/29 | 1,507 | 1,509 | 1,471 | 1,479 | -31 | -2.1% | 154,500 |
| 2025/07/28 | 1,495 | 1,521 | 1,490 | 1,510 | ±0 | ±0% | 119,600 |
| 2025/07/25 | 1,540 | 1,540 | 1,490 | 1,510 | -6 | -0.4% | 167,900 |
| 2025/07/24 | 1,500 | 1,554 | 1,493 | 1,516 | +8 | +0.5% | 238,300 |
| 2025/07/23 | 1,510 | 1,541 | 1,481 | 1,508 | -42 | -2.7% | 290,100 |
| 2025/07/22 | 1,558 | 1,596 | 1,538 | 1,550 | -8 | -0.5% | 239,000 |
| 2025/07/18 | 1,600 | 1,625 | 1,512 | 1,558 | -26 | -1.6% | 568,200 |
| 2025/07/17 | 1,695 | 1,917 | 1,507 | 1,584 | -6 | -0.4% | 5,151,400 |
| 2025/07/16 | 1,501 | 1,618 | 1,441 | 1,590 | +115 | +7.8% | 403,600 |
| 2025/07/15 | 1,518 | 1,570 | 1,472 | 1,475 | -48 | -3.2% | 300,400 |
| 2025/07/14 | 1,560 | 1,611 | 1,500 | 1,523 | -40 | -2.6% | 198,100 |
| 2025/07/11 | 1,675 | 1,675 | 1,552 | 1,563 | -93 | -5.6% | 313,900 |
| 2025/07/10 | 1,706 | 1,716 | 1,655 | 1,656 | -90 | -5.2% | 469,400 |
| 2025/07/09 | 1,610 | 1,746 | 1,600 | 1,746 | +112 | +6.9% | 1,242,300 |
| 2025/07/08 | 1,580 | 1,696 | 1,522 | 1,634 | +14 | +0.9% | 1,891,300 |
| 2025/07/07 | 1,321 | 1,620 | 1,321 | 1,620 | +300 | +22.7% | 1,832,300 |
| 2025/07/04 | 1,369 | 1,390 | 1,320 | 1,320 | -63 | -4.6% | 266,000 |
| 2025/07/03 | 1,422 | 1,436 | 1,350 | 1,383 | -69 | -4.8% | 434,500 |
| 2025/07/02 | 1,607 | 1,627 | 1,451 | 1,452 | -195 | -11.8% | 543,900 |
| 2025/07/01 | 1,658 | 1,703 | 1,626 | 1,647 | +2 | +0.1% | 441,500 |
| 2025/06/30 | 1,641 | 1,800 | 1,586 | 1,645 | -5 | -0.3% | 1,185,400 |
| 2025/06/27 | 1,703 | 1,763 | 1,621 | 1,650 | -53 | -3.1% | 401,600 |
| 2025/06/26 | 1,830 | 1,850 | 1,703 | 1,703 | -96 | -5.3% | 995,700 |
| 2025/06/25 | 1,755 | 1,805 | 1,710 | 1,799 | +84 | +4.9% | 822,800 |
| 2025/06/24 | 1,582 | 1,743 | 1,582 | 1,715 | +136 | +8.6% | 675,300 |
| 2025/06/23 | 1,592 | 1,619 | 1,553 | 1,579 | -46 | -2.8% | 249,400 |
| 2025/06/20 | 1,732 | 1,740 | 1,600 | 1,625 | -67 | -4% | 476,400 |
| 2025/06/19 | 1,706 | 1,798 | 1,677 | 1,692 | -36 | -2.1% | 944,600 |
| 2025/06/18 | 1,760 | 1,859 | 1,691 | 1,728 | -83 | -4.6% | 736,700 |
| 2025/06/17 | 1,890 | 2,015 | 1,775 | 1,811 | +1 | +0.1% | 2,016,700 |
| 2025/06/16 | 1,825 | 1,875 | 1,757 | 1,810 | +121 | +7.2% | 1,301,500 |
| 2025/06/13 | 1,731 | 1,749 | 1,672 | 1,689 | -76 | -4.3% | 455,600 |
| 2025/06/12 | 1,694 | 1,769 | 1,663 | 1,765 | +75 | +4.4% | 743,600 |
| 2025/06/11 | 1,940 | 1,943 | 1,655 | 1,690 | -170 | -9.1% | 1,556,800 |
1～
50
件表示中 / 448件
類似銘柄と比較する
現在ご覧いただいている「売れるネＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 売れるネＧ | 149,500円 | +118.3% | - | 0.00% | - | 22.65倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| マイクロ波化 | 72,700円 | +0.3% | - | 0.00% | - | 10.83倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| きんえい | 404,500円 | +1.4% | -24.7% | 0.25% | 86.75倍 | 4.37倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 動物高医 | 391,500円 | +12.9% | +19.0% | 1.02% | 16.59倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 三機Ｓ | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
