エス・サイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 23 | 23 | 22 | 22 | -1 | -4.3% | 556,700 |
| 2024/04/25 | 23 | 23 | 22 | 23 | +1 | +4.5% | 56,000 |
| 2024/04/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 92,800 |
| 2024/04/23 | 23 | 23 | 22 | 23 | +1 | +4.5% | 70,600 |
| 2024/04/22 | 22 | 23 | 22 | 22 | ±0 | ±0% | 131,400 |
| 2024/04/19 | 22 | 23 | 22 | 22 | ±0 | ±0% | 193,300 |
| 2024/04/18 | 23 | 23 | 22 | 22 | -1 | -4.3% | 101,800 |
| 2024/04/17 | 23 | 23 | 22 | 23 | ±0 | ±0% | 269,500 |
| 2024/04/16 | 23 | 23 | 22 | 23 | ±0 | ±0% | 133,800 |
| 2024/04/15 | 23 | 24 | 22 | 23 | ±0 | ±0% | 401,000 |
| 2024/04/12 | 23 | 24 | 23 | 23 | ±0 | ±0% | 315,200 |
| 2024/04/11 | 23 | 24 | 23 | 23 | ±0 | ±0% | 211,200 |
| 2024/04/10 | 23 | 24 | 23 | 23 | ±0 | ±0% | 161,900 |
| 2024/04/09 | 24 | 24 | 23 | 23 | -1 | -4.2% | 81,300 |
| 2024/04/08 | 23 | 24 | 23 | 24 | +1 | +4.3% | 87,300 |
| 2024/04/05 | 23 | 24 | 23 | 23 | -1 | -4.2% | 167,600 |
| 2024/04/04 | 23 | 24 | 23 | 24 | +2 | +9.1% | 147,400 |
| 2024/04/03 | 24 | 24 | 22 | 22 | -1 | -4.3% | 1,132,600 |
| 2024/04/02 | 24 | 25 | 23 | 23 | -1 | -4.2% | 507,900 |
| 2024/04/01 | 24 | 25 | 24 | 24 | -1 | -4% | 98,000 |
| 2024/03/29 | 24 | 25 | 24 | 25 | +1 | +4.2% | 104,300 |
| 2024/03/28 | 24 | 25 | 24 | 24 | ±0 | ±0% | 58,300 |
| 2024/03/27 | 25 | 25 | 24 | 24 | ±0 | ±0% | 231,100 |
| 2024/03/26 | 25 | 26 | 24 | 24 | -2 | -7.7% | 1,296,100 |
| 2024/03/25 | 25 | 26 | 24 | 26 | ±0 | ±0% | 644,000 |
| 2024/03/22 | 25 | 26 | 24 | 26 | +2 | +8.3% | 1,121,200 |
| 2024/03/21 | 23 | 25 | 23 | 24 | ±0 | ±0% | 528,000 |
| 2024/03/19 | 23 | 24 | 23 | 24 | +1 | +4.3% | 67,000 |
| 2024/03/18 | 24 | 24 | 23 | 23 | ±0 | ±0% | 454,000 |
| 2024/03/15 | 24 | 24 | 23 | 23 | -1 | -4.2% | 109,700 |
| 2024/03/14 | 23 | 24 | 23 | 24 | ±0 | ±0% | 139,600 |
| 2024/03/13 | 25 | 25 | 23 | 24 | -1 | -4% | 534,700 |
| 2024/03/12 | 24 | 25 | 24 | 25 | ±0 | ±0% | 183,700 |
| 2024/03/11 | 24 | 25 | 23 | 25 | +1 | +4.2% | 659,400 |
| 2024/03/08 | 25 | 25 | 23 | 24 | -1 | -4% | 905,000 |
| 2024/03/07 | 25 | 25 | 24 | 25 | ±0 | ±0% | 261,800 |
| 2024/03/06 | 25 | 26 | 24 | 25 | -1 | -3.8% | 1,384,900 |
| 2024/03/05 | 26 | 26 | 24 | 26 | ±0 | ±0% | 1,278,700 |
| 2024/03/04 | 24 | 27 | 24 | 26 | +3 | +13% | 4,766,400 |
| 2024/03/01 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,463,600 |
| 2024/02/29 | 22 | 24 | 22 | 24 | +2 | +9.1% | 1,013,300 |
| 2024/02/28 | 22 | 23 | 22 | 22 | ±0 | ±0% | 133,400 |
| 2024/02/27 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,102,700 |
| 2024/02/26 | 21 | 22 | 21 | 22 | ±0 | ±0% | 221,200 |
| 2024/02/22 | 22 | 22 | 21 | 22 | +1 | +4.8% | 322,500 |
| 2024/02/21 | 21 | 22 | 21 | 21 | ±0 | ±0% | 47,400 |
| 2024/02/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 174,000 |
| 2024/02/19 | 21 | 22 | 21 | 21 | ±0 | ±0% | 248,300 |
| 2024/02/16 | 21 | 21 | 20 | 21 | +1 | +5% | 802,400 |
| 2024/02/15 | 23 | 23 | 20 | 20 | -2 | -9.1% | 1,977,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「Ｓ・サイエンス」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓ・サイエンス | 2,200円 | +17.7% | - | 0.00% | 5.67倍 | 1.05倍 |
|
ニッケル老舗。不動産、リフォーム。食品スーパーと学習塾休止。エルアイイーエイチの持分会社 |
| ＮＩＣ | 80,500円 | +6.6% | - | 5.09% | 55.52倍 | 1.03倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| ＪＭＣ | 76,400円 | +9.9% | +7.3% | 0.00% | 11.25倍 | 1.49倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
| ＪＭＡＣＳ | 52,000円 | +4.8% | +119.7% | 1.92% | 8.88倍 | 0.51倍 |
|
計装・制御用が主体の電線中堅。警報用電線で有力。ウェアラブル端末など新分野を模索中 |
| ＳＴＧ | 212,000円 | +11.4% | +1.8% | 1.18% | 10.62倍 | 1.65倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
