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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,359 | 1,389 | 1,340 | 1,356 | -3 | -0.2% | 22,900 |
| 2025/02/05 | 1,386 | 1,386 | 1,351 | 1,359 | -34 | -2.4% | 24,300 |
| 2025/02/04 | 1,407 | 1,437 | 1,370 | 1,393 | -24 | -1.7% | 40,400 |
| 2025/02/03 | 1,500 | 1,500 | 1,400 | 1,417 | -82 | -5.5% | 53,800 |
| 2025/01/31 | 1,455 | 1,564 | 1,450 | 1,499 | +64 | +4.5% | 169,400 |
| 2025/01/30 | 1,460 | 1,573 | 1,396 | 1,435 | +118 | +9% | 412,600 |
| 2025/01/29 | 1,302 | 1,347 | 1,289 | 1,317 | +17 | +1.3% | 38,300 |
| 2025/01/28 | 1,272 | 1,310 | 1,251 | 1,300 | +51 | +4.1% | 26,500 |
| 2025/01/27 | 1,266 | 1,288 | 1,240 | 1,249 | -1 | -0.1% | 18,300 |
| 2025/01/24 | 1,221 | 1,286 | 1,221 | 1,250 | +22 | +1.8% | 25,300 |
| 2025/01/23 | 1,257 | 1,257 | 1,221 | 1,228 | -39 | -3.1% | 17,500 |
| 2025/01/22 | 1,271 | 1,309 | 1,261 | 1,267 | +9 | +0.7% | 23,300 |
| 2025/01/21 | 1,247 | 1,269 | 1,232 | 1,258 | +11 | +0.9% | 9,900 |
| 2025/01/20 | 1,213 | 1,269 | 1,213 | 1,247 | +27 | +2.2% | 27,700 |
| 2025/01/17 | 1,234 | 1,250 | 1,212 | 1,220 | -27 | -2.2% | 15,400 |
| 2025/01/16 | 1,263 | 1,289 | 1,247 | 1,247 | -22 | -1.7% | 17,600 |
| 2025/01/15 | 1,280 | 1,316 | 1,258 | 1,269 | -21 | -1.6% | 18,500 |
| 2025/01/14 | 1,323 | 1,345 | 1,288 | 1,290 | -47 | -3.5% | 18,700 |
| 2025/01/10 | 1,360 | 1,360 | 1,323 | 1,337 | -23 | -1.7% | 13,400 |
| 2025/01/09 | 1,386 | 1,386 | 1,350 | 1,360 | -36 | -2.6% | 18,100 |
| 2025/01/08 | 1,397 | 1,417 | 1,387 | 1,396 | ±0 | ±0% | 16,300 |
| 2025/01/07 | 1,405 | 1,411 | 1,385 | 1,396 | -17 | -1.2% | 17,600 |
| 2025/01/06 | 1,395 | 1,426 | 1,380 | 1,413 | +55 | +4.1% | 54,100 |
| 2024/12/30 | 1,310 | 1,363 | 1,300 | 1,358 | +52 | +4% | 24,300 |
| 2024/12/27 | 1,280 | 1,337 | 1,280 | 1,306 | +26 | +2% | 28,100 |
| 2024/12/26 | 1,299 | 1,310 | 1,272 | 1,280 | -17 | -1.3% | 49,700 |
| 2024/12/25 | 1,324 | 1,328 | 1,290 | 1,297 | -27 | -2% | 41,500 |
| 2024/12/24 | 1,376 | 1,381 | 1,297 | 1,324 | -57 | -4.1% | 50,900 |
| 2024/12/23 | 1,403 | 1,415 | 1,380 | 1,381 | -22 | -1.6% | 24,400 |
| 2024/12/20 | 1,450 | 1,451 | 1,402 | 1,403 | -50 | -3.4% | 20,900 |
| 2024/12/19 | 1,408 | 1,455 | 1,383 | 1,453 | +43 | +3% | 41,300 |
| 2024/12/18 | 1,425 | 1,434 | 1,410 | 1,410 | -15 | -1.1% | 21,100 |
| 2024/12/17 | 1,464 | 1,474 | 1,413 | 1,425 | -9 | -0.6% | 56,300 |
| 2024/12/16 | 1,441 | 1,470 | 1,427 | 1,434 | -73 | -4.8% | 44,300 |
| 2024/12/13 | 1,439 | 1,507 | 1,436 | 1,507 | +59 | +4.1% | 42,700 |
| 2024/12/12 | 1,480 | 1,480 | 1,440 | 1,448 | -32 | -2.2% | 30,300 |
| 2024/12/11 | 1,438 | 1,509 | 1,427 | 1,480 | +41 | +2.8% | 38,900 |
| 2024/12/10 | 1,517 | 1,517 | 1,427 | 1,439 | +12 | +0.8% | 71,200 |
| 2024/12/09 | 1,472 | 1,472 | 1,421 | 1,427 | -21 | -1.5% | 17,800 |
| 2024/12/06 | 1,430 | 1,457 | 1,424 | 1,448 | +18 | +1.3% | 16,000 |
| 2024/12/05 | 1,430 | 1,453 | 1,430 | 1,430 | ±0 | ±0% | 10,600 |
| 2024/12/04 | 1,451 | 1,451 | 1,425 | 1,430 | -28 | -1.9% | 14,000 |
| 2024/12/03 | 1,451 | 1,470 | 1,450 | 1,458 | +1 | +0.1% | 21,100 |
| 2024/12/02 | 1,486 | 1,500 | 1,454 | 1,457 | -29 | -2% | 13,900 |
| 2024/11/29 | 1,502 | 1,528 | 1,485 | 1,486 | -36 | -2.4% | 45,500 |
| 2024/11/28 | 1,570 | 1,698 | 1,520 | 1,522 | +22 | +1.5% | 125,500 |
| 2024/11/27 | 1,494 | 1,500 | 1,407 | 1,500 | +15 | +1% | 29,700 |
| 2024/11/26 | 1,510 | 1,510 | 1,481 | 1,485 | -25 | -1.7% | 16,800 |
| 2024/11/25 | 1,522 | 1,543 | 1,507 | 1,510 | ±0 | ±0% | 18,600 |
| 2024/11/22 | 1,521 | 1,547 | 1,506 | 1,510 | -13 | -0.9% | 13,300 |
101～
150
件表示中 / 416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 | 132,000円 | +118.3% | - | 0.00% | - | 19.98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 |
| エスユーエス | 112,100円 | +12.0% | +25.6% | 3.12% | 13.73倍 | 2.55倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| マーチャント | 34,200円 | +3.5% | +152.5% | 0.58% | 49.21倍 | 2.48倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| フロンティアＩ | 213,200円 | +13.1% | +24.2% | 5.30% | 9.42倍 | 1.07倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ステムセル研 | 94,500円 | +12.0% | +5.1% | 0.00% | 29.98倍 | 3.65倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
