スカパーJSATホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/27 | 30,000 | 30,050 | 29,080 | 29,440 | -660 | -2.2% | 13,015 |
2010/09/24 | 30,500 | 30,750 | 30,000 | 30,100 | -850 | -2.7% | 8,643 |
2010/09/22 | 30,700 | 31,100 | 30,700 | 30,950 | +150 | +0.5% | 3,782 |
2010/09/21 | 30,650 | 31,050 | 30,500 | 30,800 | +250 | +0.8% | 4,324 |
2010/09/17 | 31,050 | 31,050 | 30,300 | 30,550 | -500 | -1.6% | 6,369 |
2010/09/16 | 31,500 | 31,650 | 30,850 | 31,050 | -350 | -1.1% | 3,875 |
2010/09/15 | 30,650 | 31,700 | 30,650 | 31,400 | +450 | +1.5% | 7,607 |
2010/09/14 | 31,250 | 31,600 | 30,650 | 30,950 | -350 | -1.1% | 7,327 |
2010/09/13 | 31,300 | 31,400 | 31,200 | 31,300 | +100 | +0.3% | 3,178 |
2010/09/10 | 31,400 | 31,450 | 31,050 | 31,200 | +150 | +0.5% | 5,777 |
2010/09/09 | 31,050 | 31,150 | 30,550 | 31,050 | +50 | +0.2% | 5,255 |
2010/09/08 | 31,300 | 31,350 | 30,600 | 31,000 | -100 | -0.3% | 3,711 |
2010/09/07 | 31,200 | 31,250 | 30,850 | 31,100 | -100 | -0.3% | 4,747 |
2010/09/06 | 31,400 | 31,500 | 30,900 | 31,200 | -50 | -0.2% | 5,683 |
2010/09/03 | 30,750 | 31,350 | 30,500 | 31,250 | +700 | +2.3% | 6,065 |
2010/09/02 | 30,650 | 30,650 | 30,250 | 30,550 | +400 | +1.3% | 3,469 |
2010/09/01 | 29,770 | 30,250 | 29,680 | 30,150 | +570 | +1.9% | 3,623 |
2010/08/31 | 30,400 | 30,400 | 29,530 | 29,580 | -920 | -3% | 4,690 |
2010/08/30 | 30,700 | 30,900 | 30,400 | 30,500 | +100 | +0.3% | 3,436 |
2010/08/27 | 30,150 | 30,450 | 29,760 | 30,400 | +250 | +0.8% | 3,446 |
2010/08/26 | 30,600 | 30,650 | 30,000 | 30,150 | -500 | -1.6% | 4,423 |
2010/08/25 | 30,350 | 30,650 | 30,050 | 30,650 | +450 | +1.5% | 4,144 |
2010/08/24 | 30,550 | 30,550 | 30,000 | 30,200 | -400 | -1.3% | 4,367 |
2010/08/23 | 29,790 | 31,000 | 29,760 | 30,600 | +870 | +2.9% | 13,665 |
2010/08/20 | 30,050 | 30,100 | 29,690 | 29,730 | -470 | -1.6% | 3,693 |
2010/08/19 | 29,910 | 30,350 | 29,820 | 30,200 | +450 | +1.5% | 3,879 |
2010/08/18 | 30,250 | 30,250 | 29,570 | 29,750 | -300 | -1% | 4,647 |
2010/08/17 | 30,150 | 30,150 | 29,600 | 30,050 | -50 | -0.2% | 4,014 |
2010/08/16 | 29,810 | 30,250 | 29,720 | 30,100 | +150 | +0.5% | 3,688 |
2010/08/13 | 29,540 | 30,200 | 29,500 | 29,950 | +500 | +1.7% | 5,264 |
2010/08/12 | 29,480 | 29,560 | 29,290 | 29,450 | -160 | -0.5% | 3,711 |
2010/08/11 | 29,950 | 29,950 | 29,200 | 29,610 | -540 | -1.8% | 5,357 |
2010/08/10 | 30,500 | 30,500 | 30,150 | 30,150 | -300 | -1% | 3,802 |
2010/08/09 | 30,050 | 30,550 | 29,980 | 30,450 | +150 | +0.5% | 3,487 |
2010/08/06 | 30,100 | 30,350 | 29,780 | 30,300 | ±0 | ±0% | 3,579 |
2010/08/05 | 30,200 | 30,500 | 30,050 | 30,300 | +150 | +0.5% | 5,516 |
2010/08/04 | 30,350 | 30,500 | 30,050 | 30,150 | -350 | -1.1% | 4,070 |
2010/08/03 | 30,700 | 30,900 | 30,450 | 30,500 | +100 | +0.3% | 3,191 |
2010/08/02 | 30,450 | 30,850 | 30,300 | 30,400 | -150 | -0.5% | 3,215 |
2010/07/30 | 31,000 | 31,100 | 30,250 | 30,550 | -400 | -1.3% | 5,256 |
2010/07/29 | 31,100 | 31,350 | 30,900 | 30,950 | -500 | -1.6% | 3,456 |
2010/07/28 | 31,250 | 31,550 | 31,000 | 31,450 | +350 | +1.1% | 3,784 |
2010/07/27 | 30,750 | 31,150 | 30,550 | 31,100 | +500 | +1.6% | 6,284 |
2010/07/26 | 30,600 | 30,850 | 30,450 | 30,600 | +200 | +0.7% | 2,707 |
2010/07/23 | 30,400 | 30,650 | 30,250 | 30,400 | +350 | +1.2% | 4,890 |
2010/07/22 | 30,050 | 30,350 | 30,000 | 30,050 | -250 | -0.8% | 3,174 |
2010/07/21 | 30,400 | 30,950 | 30,200 | 30,300 | +100 | +0.3% | 5,521 |
2010/07/20 | 29,850 | 30,400 | 29,740 | 30,200 | -50 | -0.2% | 3,981 |
2010/07/16 | 30,500 | 30,750 | 30,200 | 30,250 | -450 | -1.5% | 4,143 |
2010/07/15 | 30,700 | 30,950 | 30,650 | 30,700 | -250 | -0.8% | 4,369 |
3451~
3500
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「スカパーJ」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 |
---|---|---|---|---|---|---|---|---|
スカパーJ | 88,300円 | +1.2% | -3.4% | 2.49% | 13.90倍 | 0.93倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
SHIFT | 1,555,000円 | +17.5% | +25.5% | 0.00% | 34.52倍 | 8.10倍 |
|
ソフトウェアテストなど品質保証が柱。SIやコンサルも。技術者育成に独自色。買収に積極的 |
マネフォワード | 504,600円 | +30.0% | - | 0.00% | - | 10.31倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
ジャストシステ | 343,500円 | +2.5% | +3.5% | 0.58% | 18.38倍 | 2.35倍 |
|
「ATOK」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
テレ朝HD | 200,300円 | +0.4% | +0.4% | 2.50% | 11.31倍 | 0.48倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム