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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 24 | 24 | 22 | 22 | -2 | -8.3% | 644,800 |
| 2024/02/13 | 24 | 24 | 23 | 24 | +1 | +4.3% | 466,500 |
| 2024/02/09 | 22 | 24 | 22 | 23 | +1 | +4.5% | 800,800 |
| 2024/02/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 107,800 |
| 2024/02/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 105,400 |
| 2024/02/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 267,900 |
| 2024/02/05 | 23 | 23 | 22 | 22 | ±0 | ±0% | 275,800 |
| 2024/02/02 | 22 | 23 | 22 | 22 | ±0 | ±0% | 129,800 |
| 2024/02/01 | 23 | 24 | 22 | 22 | -1 | -4.3% | 275,900 |
| 2024/01/31 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,915,600 |
| 2024/01/30 | 23 | 25 | 22 | 23 | +1 | +4.5% | 1,884,300 |
| 2024/01/29 | 22 | 23 | 22 | 22 | ±0 | ±0% | 92,800 |
| 2024/01/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 256,600 |
| 2024/01/25 | 22 | 23 | 22 | 22 | ±0 | ±0% | 288,000 |
| 2024/01/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 156,100 |
| 2024/01/23 | 21 | 23 | 20 | 23 | +3 | +15% | 894,500 |
| 2024/01/22 | 20 | 21 | 20 | 20 | ±0 | ±0% | 159,500 |
| 2024/01/19 | 20 | 21 | 20 | 20 | ±0 | ±0% | 149,000 |
| 2024/01/18 | 20 | 21 | 20 | 20 | -1 | -4.8% | 85,700 |
| 2024/01/17 | 21 | 21 | 20 | 21 | +1 | +5% | 205,500 |
| 2024/01/16 | 21 | 21 | 20 | 20 | ±0 | ±0% | 197,900 |
| 2024/01/15 | 22 | 22 | 20 | 20 | -2 | -9.1% | 812,900 |
| 2024/01/12 | 23 | 23 | 21 | 22 | -1 | -4.3% | 644,900 |
| 2024/01/11 | 21 | 24 | 20 | 23 | +3 | +15% | 3,169,100 |
| 2024/01/10 | 20 | 21 | 20 | 20 | -1 | -4.8% | 61,000 |
| 2024/01/09 | 21 | 21 | 20 | 21 | +1 | +5% | 66,700 |
| 2024/01/05 | 21 | 21 | 20 | 20 | -1 | -4.8% | 212,100 |
| 2024/01/04 | 21 | 21 | 20 | 21 | ±0 | ±0% | 78,300 |
| 2023/12/29 | 21 | 21 | 20 | 21 | +1 | +5% | 127,100 |
| 2023/12/28 | 20 | 21 | 20 | 20 | -1 | -4.8% | 241,700 |
| 2023/12/27 | 20 | 21 | 20 | 21 | ±0 | ±0% | 701,100 |
| 2023/12/26 | 21 | 21 | 20 | 21 | ±0 | ±0% | 852,100 |
| 2023/12/25 | 21 | 22 | 21 | 21 | ±0 | ±0% | 377,500 |
| 2023/12/22 | 21 | 22 | 21 | 21 | ±0 | ±0% | 158,100 |
| 2023/12/21 | 21 | 22 | 21 | 21 | -1 | -4.5% | 65,900 |
| 2023/12/20 | 22 | 22 | 21 | 22 | ±0 | ±0% | 117,400 |
| 2023/12/19 | 22 | 22 | 21 | 22 | ±0 | ±0% | 47,400 |
| 2023/12/18 | 21 | 22 | 21 | 22 | +1 | +4.8% | 139,100 |
| 2023/12/15 | 22 | 22 | 21 | 21 | -1 | -4.5% | 71,300 |
| 2023/12/14 | 21 | 22 | 21 | 22 | +1 | +4.8% | 230,300 |
| 2023/12/13 | 21 | 22 | 21 | 21 | ±0 | ±0% | 181,400 |
| 2023/12/12 | 22 | 22 | 21 | 21 | -1 | -4.5% | 99,800 |
| 2023/12/11 | 22 | 22 | 21 | 22 | +1 | +4.8% | 63,600 |
51～
100
件表示中 / 3452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 | 80,000円 | +6.6% | - | 5.13% | 55.17倍 | 1.02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 | 75,900円 | +9.9% | +7.3% | 0.00% | 11.18倍 | 1.48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 | 50,000円 | +4.8% | +119.7% | 2.00% | 8.54倍 | 0.50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 | 194,800円 | +11.4% | +1.8% | 1.28% | 9.76倍 | 1.52倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
