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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/21 | 1,520 | 1,567 | 1,520 | 1,523 | +7 | +0.5% | 25,000 |
| 2024/11/20 | 1,512 | 1,575 | 1,512 | 1,516 | -4 | -0.3% | 21,500 |
| 2024/11/19 | 1,510 | 1,529 | 1,503 | 1,520 | -6 | -0.4% | 19,400 |
| 2024/11/18 | 1,569 | 1,570 | 1,503 | 1,526 | +24 | +1.6% | 32,600 |
| 2024/11/15 | 1,523 | 1,557 | 1,488 | 1,502 | -28 | -1.8% | 20,700 |
| 2024/11/14 | 1,583 | 1,599 | 1,524 | 1,530 | -75 | -4.7% | 45,200 |
| 2024/11/13 | 1,635 | 1,656 | 1,605 | 1,605 | -45 | -2.7% | 24,400 |
| 2024/11/12 | 1,708 | 1,725 | 1,650 | 1,650 | -40 | -2.4% | 35,200 |
| 2024/11/11 | 1,640 | 1,706 | 1,620 | 1,690 | +38 | +2.3% | 20,800 |
| 2024/11/08 | 1,652 | 1,691 | 1,650 | 1,652 | -8 | -0.5% | 18,300 |
| 2024/11/07 | 1,625 | 1,679 | 1,610 | 1,660 | +43 | +2.7% | 24,400 |
| 2024/11/06 | 1,633 | 1,652 | 1,613 | 1,617 | -22 | -1.3% | 11,500 |
| 2024/11/05 | 1,608 | 1,662 | 1,589 | 1,639 | +10 | +0.6% | 17,000 |
| 2024/11/01 | 1,606 | 1,630 | 1,565 | 1,629 | +4 | +0.2% | 16,600 |
| 2024/10/31 | 1,659 | 1,659 | 1,615 | 1,625 | -20 | -1.2% | 7,700 |
| 2024/10/30 | 1,638 | 1,651 | 1,625 | 1,645 | +7 | +0.4% | 17,900 |
| 2024/10/29 | 1,600 | 1,669 | 1,600 | 1,638 | +33 | +2.1% | 15,600 |
| 2024/10/28 | 1,533 | 1,670 | 1,530 | 1,605 | +59 | +3.8% | 13,400 |
151～
200
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
