スカパーＪＳＡＴホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/07 | 1,507 | 1,532 | 1,492 | 1,521 | +14 | +0.9% | 1,203,200 |
| 2025/10/06 | 1,501 | 1,549 | 1,447 | 1,507 | +96 | +6.8% | 4,236,400 |
| 2025/10/03 | 1,420 | 1,442 | 1,385 | 1,411 | +108 | +8.3% | 2,110,800 |
| 2025/10/02 | 1,341 | 1,344 | 1,298 | 1,303 | -38 | -2.8% | 981,800 |
| 2025/10/01 | 1,378 | 1,381 | 1,335 | 1,341 | -54 | -3.9% | 819,600 |
| 2025/09/30 | 1,381 | 1,401 | 1,366 | 1,395 | +25 | +1.8% | 819,000 |
| 2025/09/29 | 1,390 | 1,390 | 1,363 | 1,370 | -35 | -2.5% | 704,800 |
| 2025/09/26 | 1,405 | 1,415 | 1,395 | 1,405 | +11 | +0.8% | 725,900 |
| 2025/09/25 | 1,403 | 1,406 | 1,380 | 1,394 | -13 | -0.9% | 702,000 |
| 2025/09/24 | 1,415 | 1,418 | 1,394 | 1,407 | -8 | -0.6% | 845,400 |
| 2025/09/22 | 1,411 | 1,420 | 1,403 | 1,415 | +5 | +0.4% | 669,500 |
| 2025/09/19 | 1,411 | 1,428 | 1,366 | 1,410 | -1 | -0.1% | 3,478,900 |
| 2025/09/18 | 1,415 | 1,443 | 1,411 | 1,411 | ±0 | ±0% | 974,600 |
| 2025/09/17 | 1,421 | 1,454 | 1,411 | 1,411 | -22 | -1.5% | 1,592,500 |
| 2025/09/16 | 1,355 | 1,441 | 1,349 | 1,433 | +69 | +5.1% | 1,858,300 |
| 2025/09/12 | 1,366 | 1,366 | 1,342 | 1,364 | +20 | +1.5% | 890,800 |
| 2025/09/11 | 1,360 | 1,366 | 1,342 | 1,344 | -11 | -0.8% | 619,400 |
| 2025/09/10 | 1,323 | 1,356 | 1,318 | 1,355 | +7 | +0.5% | 1,133,700 |
| 2025/09/09 | 1,361 | 1,385 | 1,345 | 1,348 | +2 | +0.1% | 925,400 |
| 2025/09/08 | 1,363 | 1,365 | 1,345 | 1,346 | -5 | -0.4% | 681,700 |
| 2025/09/05 | 1,349 | 1,351 | 1,329 | 1,351 | -4 | -0.3% | 1,043,400 |
| 2025/09/04 | 1,378 | 1,379 | 1,345 | 1,355 | -14 | -1% | 1,020,900 |
| 2025/09/03 | 1,410 | 1,410 | 1,365 | 1,369 | -45 | -3.2% | 884,500 |
| 2025/09/02 | 1,404 | 1,423 | 1,404 | 1,414 | -1 | -0.1% | 347,800 |
| 2025/09/01 | 1,404 | 1,418 | 1,395 | 1,415 | +10 | +0.7% | 446,700 |
| 2025/08/29 | 1,385 | 1,405 | 1,381 | 1,405 | +4 | +0.3% | 506,300 |
| 2025/08/28 | 1,423 | 1,423 | 1,396 | 1,401 | -28 | -2% | 704,800 |
| 2025/08/27 | 1,439 | 1,443 | 1,416 | 1,429 | +10 | +0.7% | 525,600 |
| 2025/08/26 | 1,420 | 1,426 | 1,404 | 1,419 | -3 | -0.2% | 906,300 |
| 2025/08/25 | 1,429 | 1,430 | 1,403 | 1,422 | -7 | -0.5% | 619,900 |
| 2025/08/22 | 1,440 | 1,447 | 1,421 | 1,429 | ±0 | ±0% | 556,200 |
| 2025/08/21 | 1,416 | 1,430 | 1,405 | 1,429 | +4 | +0.3% | 462,200 |
| 2025/08/20 | 1,420 | 1,427 | 1,412 | 1,425 | -9 | -0.6% | 640,100 |
| 2025/08/19 | 1,474 | 1,481 | 1,425 | 1,434 | -10 | -0.7% | 724,400 |
| 2025/08/18 | 1,401 | 1,449 | 1,398 | 1,444 | +39 | +2.8% | 707,300 |
| 2025/08/15 | 1,414 | 1,423 | 1,397 | 1,405 | -16 | -1.1% | 568,200 |
| 2025/08/14 | 1,418 | 1,428 | 1,397 | 1,421 | -14 | -1% | 786,000 |
| 2025/08/13 | 1,416 | 1,442 | 1,405 | 1,435 | +19 | +1.3% | 681,600 |
| 2025/08/12 | 1,424 | 1,429 | 1,403 | 1,416 | +2 | +0.1% | 930,000 |
| 2025/08/08 | 1,420 | 1,425 | 1,404 | 1,414 | -16 | -1.1% | 999,600 |
| 2025/08/07 | 1,438 | 1,460 | 1,415 | 1,430 | -21 | -1.4% | 1,087,700 |
| 2025/08/06 | 1,459 | 1,472 | 1,375 | 1,451 | -16 | -1.1% | 1,515,900 |
| 2025/08/05 | 1,458 | 1,476 | 1,448 | 1,467 | +14 | +1% | 482,100 |
| 2025/08/04 | 1,434 | 1,460 | 1,430 | 1,453 | -20 | -1.4% | 695,100 |
| 2025/08/01 | 1,453 | 1,485 | 1,453 | 1,473 | +36 | +2.5% | 692,800 |
| 2025/07/31 | 1,430 | 1,449 | 1,428 | 1,437 | +11 | +0.8% | 507,000 |
| 2025/07/30 | 1,415 | 1,432 | 1,406 | 1,426 | +17 | +1.2% | 508,100 |
| 2025/07/29 | 1,419 | 1,421 | 1,396 | 1,409 | +1 | +0.1% | 611,100 |
| 2025/07/28 | 1,436 | 1,443 | 1,408 | 1,408 | -31 | -2.2% | 669,800 |
| 2025/07/25 | 1,434 | 1,447 | 1,416 | 1,439 | +22 | +1.6% | 697,900 |
1～
50
件表示中 / 3798件
類似銘柄と比較する
現在ご覧いただいている「スカパーＪＳＡ」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 |
|---|---|---|---|---|---|---|---|---|
| スカパーＪＳＡ | 152,100円 | +3.1% | +15.4% | 2.50% | 20.53倍 | 1.53倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＩＩＪ | 260,800円 | +7.3% | +15.5% | 1.50% | 20.11倍 | 3.29倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ラクス | 128,400円 | +21.5% | +46.8% | 0.25% | 39.61倍 | 21.07倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| 電通総研 | 670,000円 | +10.1% | +11.4% | 1.73% | 26.91倍 | 4.59倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ビジョナル | 1,064,000円 | +23.8% | +3.6% | 0.00% | 26.54倍 | 6.35倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
市場注目の銘柄
チャート関連のコラム
