すららネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/17 | 6,190 | 6,280 | 6,120 | 6,150 | +100 | +1.7% | 17,200 |
2018/08/16 | 6,150 | 6,250 | 6,010 | 6,050 | -50 | -0.8% | 43,400 |
2018/08/15 | 7,040 | 7,040 | 6,100 | 6,100 | -970 | -13.7% | 87,100 |
2018/08/14 | 7,270 | 7,400 | 7,050 | 7,070 | -200 | -2.8% | 18,100 |
2018/08/13 | 7,420 | 7,420 | 7,100 | 7,270 | -150 | -2% | 14,700 |
2018/08/10 | 7,170 | 7,570 | 7,050 | 7,420 | +260 | +3.6% | 28,600 |
2018/08/09 | 7,510 | 7,580 | 6,900 | 7,160 | -490 | -6.4% | 62,000 |
2018/08/08 | 7,570 | 7,770 | 7,430 | 7,650 | +230 | +3.1% | 29,700 |
2018/08/07 | 7,200 | 7,620 | 7,200 | 7,420 | +220 | +3.1% | 21,100 |
2018/08/06 | 7,300 | 7,300 | 7,140 | 7,200 | +30 | +0.4% | 16,300 |
2018/08/03 | 7,190 | 7,270 | 7,120 | 7,170 | -20 | -0.3% | 14,700 |
2018/08/02 | 7,210 | 7,370 | 7,160 | 7,190 | -90 | -1.2% | 10,200 |
2018/08/01 | 7,230 | 7,370 | 7,150 | 7,280 | +70 | +1% | 8,900 |
2018/07/31 | 6,910 | 7,250 | 6,810 | 7,210 | +90 | +1.3% | 23,500 |
2018/07/30 | 7,450 | 7,450 | 7,120 | 7,120 | -420 | -5.6% | 34,000 |
2018/07/27 | 7,770 | 7,860 | 7,510 | 7,540 | -210 | -2.7% | 21,100 |
2018/07/26 | 7,600 | 7,760 | 7,440 | 7,750 | +230 | +3.1% | 27,300 |
2018/07/25 | 7,260 | 7,640 | 7,230 | 7,520 | +110 | +1.5% | 47,000 |
2018/07/24 | 8,150 | 8,190 | 7,370 | 7,410 | -770 | -9.4% | 77,500 |
2018/07/23 | 8,340 | 8,470 | 8,120 | 8,180 | -330 | -3.9% | 24,700 |
2018/07/20 | 8,630 | 8,710 | 8,320 | 8,510 | -100 | -1.2% | 18,400 |
2018/07/19 | 8,560 | 8,850 | 8,560 | 8,610 | +170 | +2% | 24,900 |
2018/07/18 | 8,500 | 8,500 | 8,320 | 8,440 | +90 | +1.1% | 11,200 |
2018/07/17 | 8,430 | 8,580 | 8,270 | 8,350 | -60 | -0.7% | 15,900 |
2018/07/13 | 8,480 | 8,800 | 8,370 | 8,410 | +60 | +0.7% | 24,500 |
2018/07/12 | 8,330 | 8,460 | 8,210 | 8,350 | +20 | +0.2% | 18,100 |
2018/07/11 | 8,640 | 8,640 | 8,150 | 8,330 | -310 | -3.6% | 38,600 |
2018/07/10 | 9,310 | 9,360 | 8,400 | 8,640 | -390 | -4.3% | 68,200 |
2018/07/09 | 8,870 | 9,250 | 8,770 | 9,030 | +300 | +3.4% | 50,100 |
2018/07/06 | 8,300 | 8,850 | 8,300 | 8,730 | +480 | +5.8% | 52,800 |
2018/07/05 | 8,600 | 8,800 | 8,100 | 8,250 | -480 | -5.5% | 44,800 |
2018/07/04 | 8,450 | 8,950 | 8,300 | 8,730 | +280 | +3.3% | 62,400 |
2018/07/03 | 8,260 | 8,590 | 8,190 | 8,450 | +260 | +3.2% | 53,800 |
2018/07/02 | 8,920 | 9,150 | 8,190 | 8,190 | -880 | -9.7% | 66,000 |
2018/06/29 | 9,030 | 9,260 | 8,360 | 9,070 | -110 | -1.2% | 113,100 |
2018/06/28 | 10,000 | 10,150 | 9,120 | 9,180 | -1,120 | -10.9% | 79,900 |
2018/06/27 | 10,480 | 10,730 | 10,100 | 10,300 | -220 | -2.1% | 29,700 |
2018/06/26 | 10,000 | 10,850 | 9,870 | 10,520 | +160 | +1.5% | 61,500 |
2018/06/25 | 11,610 | 11,640 | 10,050 | 10,360 | -1,060 | -9.3% | 93,600 |
2018/06/22 | 11,400 | 11,790 | 10,820 | 11,420 | +70 | +0.6% | 114,400 |
2018/06/21 | 11,010 | 11,770 | 10,940 | 11,350 | +610 | +5.7% | 139,400 |
2018/06/20 | 10,460 | 10,860 | 10,150 | 10,740 | +140 | +1.3% | 74,200 |
2018/06/19 | 10,640 | 11,090 | 10,240 | 10,600 | -220 | -2% | 124,100 |
2018/06/18 | 9,890 | 10,840 | 9,520 | 10,820 | +1,000 | +10.2% | 98,800 |
2018/06/15 | 9,870 | 10,280 | 9,450 | 9,820 | -100 | -1% | 98,100 |
2018/06/14 | 9,820 | 10,600 | 9,740 | 9,920 | +220 | +2.3% | 189,700 |
2018/06/13 | 9,000 | 9,780 | 8,870 | 9,700 | +850 | +9.6% | 74,100 |
2018/06/12 | 9,000 | 9,230 | 8,790 | 8,850 | -90 | -1% | 65,400 |
2018/06/11 | 8,590 | 9,170 | 8,560 | 8,940 | +410 | +4.8% | 82,500 |
2018/06/08 | 8,510 | 8,800 | 8,470 | 8,530 | +150 | +1.8% | 46,000 |
1401~
1450
件表示中 / 1565件
類似銘柄と比較する
現在ご覧いただいている「すららNT」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 |
---|---|---|---|---|---|---|---|---|
すららNT | 40,400円 | +7.0% | -15.8% | 0.00% | 13.59倍 | 1.19倍 |
|
低学力の子どもにも適応するオンライン学習教材を塾や学校、個人に提供。塾の開業支援も |
トレードワクス | 79,600円 | +17.2% | +339.0% | 2.51% | 23.88倍 | 1.90倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
Amazia | 40,200円 | -14.0% | - | 0.00% | - | 1.55倍 |
|
無料モデルの漫画アプリ「マンガBANG!」運営。男性向けに強み。一部課金、広告で稼ぐ |
エルミック | 43,000円 | - | - | - | - | 2.88倍 |
|
図研傘下の映像系ミドルウェア会社。パッケージ販売撤退、組み込み受託開発へ転換し再建模索 |
フライト | 28,500円 | +29.4% | - | 0.00% | 44.88倍 | 5.96倍 |
|
ITコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム