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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 2 | 3 | 2 | 3 | ±0 | ±0% | 4,703,000 |
| 2010/06/16 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,215,000 |
| 2010/06/15 | 2 | 3 | 2 | 3 | +1 | +50% | 1,212,000 |
| 2010/06/14 | 3 | 3 | 2 | 2 | ±0 | ±0% | 1,183,000 |
| 2010/06/11 | 2 | 3 | 2 | 2 | ±0 | ±0% | 1,514,000 |
| 2010/06/10 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,351,000 |
| 2010/06/09 | 3 | 3 | 2 | 3 | ±0 | ±0% | 5,249,000 |
| 2010/06/08 | 2 | 3 | 2 | 3 | ±0 | ±0% | 728,000 |
| 2010/06/07 | 3 | 3 | 2 | 3 | ±0 | ±0% | 819,000 |
| 2010/06/04 | 3 | 3 | 2 | 3 | ±0 | ±0% | 837,000 |
| 2010/06/03 | 2 | 3 | 2 | 3 | ±0 | ±0% | 1,599,000 |
| 2010/06/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,852,000 |
| 2010/06/01 | 3 | 3 | 2 | 3 | ±0 | ±0% | 3,759,000 |
| 2010/05/31 | 3 | 3 | 2 | 3 | +1 | +50% | 2,123,000 |
| 2010/05/28 | 3 | 3 | 2 | 2 | -1 | -33.3% | 2,506,000 |
| 2010/05/27 | 3 | 3 | 2 | 3 | ±0 | ±0% | 2,666,000 |
| 2010/05/26 | 3 | 3 | 2 | 3 | ±0 | ±0% | 2,546,000 |
| 2010/05/25 | 3 | 3 | 2 | 3 | +1 | +50% | 5,030,000 |
| 2010/05/24 | 2 | 3 | 2 | 2 | ±0 | ±0% | 3,521,000 |
| 2010/05/21 | 2 | 3 | 2 | 2 | -1 | -33.3% | 1,723,000 |
| 2010/05/20 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,506,000 |
| 2010/05/19 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,241,000 |
| 2010/05/18 | 3 | 3 | 2 | 3 | ±0 | ±0% | 6,045,000 |
| 2010/05/17 | 3 | 4 | 2 | 3 | -1 | -25% | 11,009,000 |
| 2010/05/14 | 3 | 4 | 3 | 4 | +1 | +33.3% | 1,593,000 |
| 2010/05/13 | 3 | 3 | 3 | 3 | ±0 | ±0% | 1,515,000 |
| 2010/05/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,367,000 |
| 2010/05/11 | 3 | 3 | 3 | 3 | ±0 | ±0% | 1,967,000 |
| 2010/05/10 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,300,000 |
| 2010/05/07 | 3 | 4 | 2 | 3 | ±0 | ±0% | 19,452,000 |
| 2010/05/06 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,663,000 |
| 2010/04/30 | 3 | 4 | 3 | 3 | ±0 | ±0% | 3,010,000 |
| 2010/04/28 | 3 | 4 | 3 | 3 | ±0 | ±0% | 18,487,000 |
| 2010/04/27 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,217,000 |
| 2010/04/26 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,320,000 |
| 2010/04/23 | 4 | 4 | 3 | 3 | -1 | -25% | 1,614,000 |
| 2010/04/22 | 3 | 4 | 3 | 4 | +1 | +33.3% | 1,032,000 |
| 2010/04/21 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,355,000 |
| 2010/04/20 | 4 | 4 | 3 | 3 | -1 | -25% | 1,067,000 |
| 2010/04/19 | 4 | 4 | 3 | 4 | +1 | +33.3% | 1,118,000 |
| 2010/04/16 | 3 | 4 | 3 | 3 | ±0 | ±0% | 2,097,000 |
| 2010/04/15 | 4 | 4 | 3 | 3 | ±0 | ±0% | 770,000 |
| 2010/04/14 | 3 | 4 | 3 | 3 | ±0 | ±0% | 2,209,000 |
| 2010/04/13 | 4 | 4 | 3 | 3 | ±0 | ±0% | 3,501,000 |
| 2010/04/12 | 3 | 4 | 3 | 3 | ±0 | ±0% | 1,724,000 |
| 2010/04/09 | 3 | 4 | 3 | 3 | ±0 | ±0% | 972,000 |
| 2010/04/08 | 3 | 4 | 2 | 3 | ±0 | ±0% | 10,205,000 |
| 2010/04/07 | 3 | 3 | 2 | 3 | +1 | +50% | 2,312,000 |
| 2010/04/06 | 3 | 3 | 2 | 2 | -1 | -33.3% | 2,419,000 |
| 2010/04/05 | 3 | 3 | 2 | 3 | ±0 | ±0% | 2,850,000 |
3401～
3450
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
