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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 1,415 | 1,424 | 1,402 | 1,417 | -7 | -0.5% | 1,048,500 |
| 2025/07/23 | 1,443 | 1,447 | 1,395 | 1,424 | -11 | -0.8% | 1,111,500 |
| 2025/07/22 | 1,414 | 1,442 | 1,410 | 1,435 | +21 | +1.5% | 602,500 |
| 2025/07/18 | 1,427 | 1,430 | 1,410 | 1,414 | +1 | +0.1% | 381,300 |
| 2025/07/17 | 1,405 | 1,416 | 1,395 | 1,413 | +1 | +0.1% | 432,800 |
| 2025/07/16 | 1,400 | 1,418 | 1,395 | 1,412 | +20 | +1.4% | 593,400 |
| 2025/07/15 | 1,393 | 1,407 | 1,373 | 1,392 | -2 | -0.1% | 860,600 |
| 2025/07/14 | 1,415 | 1,440 | 1,390 | 1,394 | +39 | +2.9% | 1,176,300 |
| 2025/07/11 | 1,370 | 1,407 | 1,355 | 1,355 | -2 | -0.1% | 879,300 |
| 2025/07/10 | 1,362 | 1,362 | 1,335 | 1,357 | -13 | -0.9% | 708,700 |
| 2025/07/09 | 1,363 | 1,381 | 1,349 | 1,370 | +15 | +1.1% | 793,500 |
| 2025/07/08 | 1,360 | 1,367 | 1,340 | 1,355 | +3 | +0.2% | 610,000 |
| 2025/07/07 | 1,357 | 1,371 | 1,348 | 1,352 | -1 | -0.1% | 693,200 |
| 2025/07/04 | 1,329 | 1,355 | 1,328 | 1,353 | +30 | +2.3% | 729,500 |
| 2025/07/03 | 1,380 | 1,382 | 1,320 | 1,323 | -66 | -4.8% | 1,854,500 |
| 2025/07/02 | 1,398 | 1,410 | 1,384 | 1,389 | -34 | -2.4% | 1,159,700 |
| 2025/07/01 | 1,448 | 1,452 | 1,421 | 1,423 | -23 | -1.6% | 695,800 |
| 2025/06/30 | 1,458 | 1,467 | 1,440 | 1,446 | +16 | +1.1% | 1,030,800 |
| 2025/06/27 | 1,436 | 1,451 | 1,427 | 1,430 | -10 | -0.7% | 1,169,900 |
| 2025/06/26 | 1,425 | 1,446 | 1,412 | 1,440 | +25 | +1.8% | 1,249,600 |
| 2025/06/25 | 1,399 | 1,421 | 1,390 | 1,415 | +17 | +1.2% | 800,500 |
| 2025/06/24 | 1,423 | 1,428 | 1,397 | 1,398 | -9 | -0.6% | 877,300 |
| 2025/06/23 | 1,362 | 1,415 | 1,357 | 1,407 | +50 | +3.7% | 1,016,100 |
| 2025/06/20 | 1,365 | 1,378 | 1,355 | 1,357 | -18 | -1.3% | 1,607,300 |
| 2025/06/19 | 1,376 | 1,397 | 1,366 | 1,375 | +10 | +0.7% | 1,305,800 |
| 2025/06/18 | 1,355 | 1,370 | 1,345 | 1,365 | +19 | +1.4% | 589,200 |
| 2025/06/17 | 1,350 | 1,358 | 1,331 | 1,346 | -6 | -0.4% | 582,700 |
| 2025/06/16 | 1,325 | 1,359 | 1,315 | 1,352 | +54 | +4.2% | 1,286,000 |
| 2025/06/13 | 1,306 | 1,318 | 1,283 | 1,298 | -1 | -0.1% | 1,105,700 |
| 2025/06/12 | 1,302 | 1,307 | 1,292 | 1,299 | -9 | -0.7% | 591,000 |
| 2025/06/11 | 1,319 | 1,331 | 1,306 | 1,308 | +3 | +0.2% | 748,500 |
| 2025/06/10 | 1,314 | 1,321 | 1,293 | 1,305 | -4 | -0.3% | 995,300 |
| 2025/06/09 | 1,315 | 1,326 | 1,295 | 1,309 | -18 | -1.4% | 823,500 |
| 2025/06/06 | 1,289 | 1,339 | 1,287 | 1,327 | +20 | +1.5% | 1,678,700 |
| 2025/06/05 | 1,303 | 1,333 | 1,300 | 1,307 | -26 | -2% | 1,781,700 |
| 2025/06/04 | 1,365 | 1,396 | 1,333 | 1,333 | -3 | -0.2% | 1,841,800 |
| 2025/06/03 | 1,330 | 1,362 | 1,321 | 1,336 | +13 | +1% | 1,315,600 |
| 2025/06/02 | 1,290 | 1,329 | 1,285 | 1,323 | +63 | +5% | 1,995,300 |
| 2025/05/30 | 1,255 | 1,301 | 1,253 | 1,260 | -7 | -0.6% | 1,628,600 |
| 2025/05/29 | 1,293 | 1,305 | 1,261 | 1,267 | -10 | -0.8% | 897,900 |
| 2025/05/28 | 1,299 | 1,313 | 1,273 | 1,277 | +38 | +3.1% | 1,901,400 |
| 2025/05/27 | 1,205 | 1,250 | 1,202 | 1,239 | +37 | +3.1% | 1,081,300 |
| 2025/05/26 | 1,196 | 1,218 | 1,195 | 1,202 | +17 | +1.4% | 942,400 |
| 2025/05/23 | 1,196 | 1,212 | 1,176 | 1,185 | -1 | -0.1% | 755,900 |
| 2025/05/22 | 1,180 | 1,197 | 1,156 | 1,186 | +7 | +0.6% | 1,246,200 |
| 2025/05/21 | 1,180 | 1,182 | 1,167 | 1,179 | +14 | +1.2% | 706,400 |
| 2025/05/20 | 1,219 | 1,222 | 1,164 | 1,165 | -32 | -2.7% | 853,500 |
| 2025/05/19 | 1,170 | 1,197 | 1,159 | 1,197 | +9 | +0.8% | 718,600 |
| 2025/05/16 | 1,179 | 1,203 | 1,161 | 1,188 | +23 | +2% | 768,700 |
| 2025/05/15 | 1,161 | 1,181 | 1,160 | 1,165 | -8 | -0.7% | 501,200 |
51～
100
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
