ＳＢテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,946 | 2,947 | 2,946 | 2,946 | +1 | ±0% | 263,800 |
| 2024/05/09 | 2,946 | 2,947 | 2,945 | 2,945 | ±0 | ±0% | 305,300 |
| 2024/05/08 | 2,946 | 2,946 | 2,945 | 2,945 | ±0 | ±0% | 230,100 |
| 2024/05/07 | 2,944 | 2,946 | 2,944 | 2,945 | +1 | ±0% | 466,300 |
| 2024/05/02 | 2,944 | 2,945 | 2,944 | 2,944 | ±0 | ±0% | 284,200 |
| 2024/05/01 | 2,943 | 2,945 | 2,943 | 2,944 | +1 | ±0% | 785,100 |
| 2024/04/30 | 2,944 | 2,945 | 2,942 | 2,943 | +397 | +15.6% | 1,819,300 |
| 2024/04/26 | 2,546 | 2,546 | 2,546 | 2,546 | +500 | +24.4% | 62,700 |
| 2024/04/25 | 2,049 | 2,071 | 2,040 | 2,046 | -2 | -0.1% | 83,100 |
| 2024/04/24 | 2,037 | 2,071 | 2,037 | 2,048 | +16 | +0.8% | 52,500 |
| 2024/04/23 | 2,048 | 2,058 | 2,025 | 2,032 | +2 | +0.1% | 56,700 |
| 2024/04/22 | 1,995 | 2,036 | 1,974 | 2,030 | +57 | +2.9% | 62,800 |
| 2024/04/19 | 1,995 | 1,995 | 1,941 | 1,973 | -27 | -1.4% | 134,400 |
| 2024/04/18 | 2,007 | 2,017 | 1,990 | 2,000 | -7 | -0.3% | 59,300 |
| 2024/04/17 | 2,060 | 2,060 | 2,004 | 2,007 | -40 | -2% | 57,900 |
| 2024/04/16 | 2,050 | 2,080 | 2,047 | 2,047 | -37 | -1.8% | 57,200 |
| 2024/04/15 | 2,082 | 2,095 | 2,069 | 2,084 | -13 | -0.6% | 50,900 |
| 2024/04/12 | 2,117 | 2,127 | 2,089 | 2,097 | +7 | +0.3% | 49,000 |
| 2024/04/11 | 2,074 | 2,115 | 2,074 | 2,090 | -3 | -0.1% | 82,000 |
| 2024/04/10 | 2,060 | 2,105 | 2,060 | 2,093 | +50 | +2.4% | 77,400 |
| 2024/04/09 | 2,042 | 2,044 | 2,030 | 2,043 | +2 | +0.1% | 26,700 |
| 2024/04/08 | 2,038 | 2,045 | 2,024 | 2,041 | +12 | +0.6% | 47,900 |
| 2024/04/05 | 1,994 | 2,041 | 1,989 | 2,029 | +14 | +0.7% | 71,300 |
| 2024/04/04 | 2,020 | 2,029 | 2,009 | 2,015 | +3 | +0.1% | 36,700 |
| 2024/04/03 | 2,017 | 2,028 | 1,991 | 2,012 | -21 | -1% | 122,100 |
| 2024/04/02 | 2,100 | 2,100 | 2,031 | 2,033 | -67 | -3.2% | 98,900 |
| 2024/04/01 | 2,123 | 2,123 | 2,091 | 2,100 | -8 | -0.4% | 66,800 |
| 2024/03/29 | 2,085 | 2,112 | 2,083 | 2,108 | +25 | +1.2% | 42,300 |
| 2024/03/28 | 2,084 | 2,089 | 2,070 | 2,083 | -32 | -1.5% | 51,900 |
| 2024/03/27 | 2,133 | 2,133 | 2,112 | 2,115 | +9 | +0.4% | 71,500 |
| 2024/03/26 | 2,098 | 2,120 | 2,089 | 2,106 | +8 | +0.4% | 56,700 |
| 2024/03/25 | 2,120 | 2,126 | 2,098 | 2,098 | -21 | -1% | 77,100 |
| 2024/03/22 | 2,118 | 2,126 | 2,100 | 2,119 | +9 | +0.4% | 57,900 |
| 2024/03/21 | 2,132 | 2,136 | 2,108 | 2,110 | -4 | -0.2% | 80,500 |
| 2024/03/19 | 2,104 | 2,114 | 2,079 | 2,114 | +10 | +0.5% | 87,400 |
| 2024/03/18 | 2,085 | 2,113 | 2,084 | 2,104 | +35 | +1.7% | 68,300 |
| 2024/03/15 | 2,053 | 2,079 | 2,052 | 2,069 | -1 | ±0% | 55,500 |
| 2024/03/14 | 2,071 | 2,078 | 2,047 | 2,070 | -2 | -0.1% | 73,000 |
| 2024/03/13 | 2,112 | 2,135 | 2,050 | 2,072 | -30 | -1.4% | 110,600 |
| 2024/03/12 | 2,074 | 2,102 | 2,048 | 2,102 | +20 | +1% | 74,300 |
| 2024/03/11 | 2,080 | 2,098 | 2,070 | 2,082 | -22 | -1% | 89,700 |
| 2024/03/08 | 2,065 | 2,124 | 2,061 | 2,104 | +4 | +0.2% | 126,600 |
| 2024/03/07 | 2,137 | 2,137 | 2,094 | 2,100 | -19 | -0.9% | 84,700 |
| 2024/03/06 | 2,070 | 2,128 | 2,065 | 2,119 | +10 | +0.5% | 81,200 |
| 2024/03/05 | 2,090 | 2,113 | 2,062 | 2,109 | +18 | +0.9% | 80,600 |
| 2024/03/04 | 2,122 | 2,122 | 2,087 | 2,091 | -31 | -1.5% | 158,100 |
| 2024/03/01 | 2,150 | 2,150 | 2,115 | 2,122 | -13 | -0.6% | 82,200 |
| 2024/02/29 | 2,147 | 2,147 | 2,123 | 2,135 | -17 | -0.8% | 109,300 |
| 2024/02/28 | 2,199 | 2,202 | 2,152 | 2,152 | -41 | -1.9% | 82,400 |
| 2024/02/27 | 2,229 | 2,229 | 2,177 | 2,193 | -23 | -1% | 77,400 |
1～
50
件表示中 / 6078件
類似銘柄と比較する
現在ご覧いただいている「ＳＢテクノロジ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| アイル | 277,600円 | +6.1% | +12.7% | 1.30% | 25.90倍 | 7.98倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| シーイーシー | 179,800円 | +6.4% | -1.7% | 3.06% | 14.06倍 | 1.48倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| フィックスタース | 194,100円 | +13.7% | +10.8% | 0.72% | 40.35倍 | 10.37倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| ＧＭＯ－ＦＧ | 779,000円 | +20.7% | +25.0% | 0.67% | 75.46倍 | 13.19倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
