スペースシャワーSKIYAKI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 |
---|---|---|---|---|---|---|---|
2013/01/21 | 33,000 | 33,500 | 32,600 | 33,500 | +850 | +2.6% | 68 |
2013/01/18 | 32,500 | 32,800 | 31,750 | 32,650 | +150 | +0.5% | 57 |
2013/01/17 | 33,500 | 33,500 | 30,500 | 32,500 | -1,200 | -3.6% | 162 |
2013/01/16 | 33,700 | 33,700 | 32,700 | 33,700 | +50 | +0.1% | 78 |
2013/01/15 | 33,500 | 34,500 | 33,500 | 33,650 | -400 | -1.2% | 32 |
2013/01/11 | 34,250 | 34,450 | 33,800 | 34,050 | -150 | -0.4% | 37 |
2013/01/10 | 33,850 | 34,200 | 33,500 | 34,200 | +800 | +2.4% | 110 |
2013/01/09 | 32,500 | 33,700 | 32,500 | 33,400 | +1,050 | +3.2% | 103 |
2013/01/08 | 32,200 | 33,200 | 32,100 | 32,350 | -550 | -1.7% | 103 |
2013/01/07 | 32,500 | 33,050 | 31,600 | 32,900 | +1,050 | +3.3% | 47 |
2013/01/04 | 32,100 | 32,150 | 31,100 | 31,850 | -100 | -0.3% | 71 |
2012/12/28 | 30,950 | 32,000 | 30,900 | 31,950 | +500 | +1.6% | 68 |
2012/12/27 | 31,400 | 31,700 | 31,400 | 31,450 | ±0 | ±0% | 32 |
2012/12/26 | 30,900 | 31,450 | 30,300 | 31,450 | +450 | +1.5% | 72 |
2012/12/25 | 30,400 | 31,000 | 30,400 | 31,000 | +650 | +2.1% | 61 |
2012/12/21 | 30,400 | 30,850 | 30,200 | 30,350 | -150 | -0.5% | 47 |
2012/12/20 | 30,600 | 30,600 | 30,500 | 30,500 | -800 | -2.6% | 65 |
2012/12/19 | 31,800 | 31,800 | 30,700 | 31,300 | -100 | -0.3% | 70 |
2012/12/18 | 31,000 | 31,750 | 31,000 | 31,400 | +500 | +1.6% | 55 |
2012/12/17 | 30,950 | 31,850 | 30,800 | 30,900 | -400 | -1.3% | 62 |
2012/12/14 | 31,000 | 31,300 | 30,850 | 31,300 | +300 | +1% | 23 |
2012/12/13 | 31,500 | 31,500 | 30,450 | 31,000 | +200 | +0.6% | 99 |
2012/12/12 | 30,600 | 31,500 | 30,500 | 30,800 | -350 | -1.1% | 79 |
2012/12/11 | 32,500 | 32,500 | 31,150 | 31,150 | -350 | -1.1% | 35 |
2012/12/10 | 32,000 | 32,200 | 30,550 | 31,500 | -450 | -1.4% | 82 |
2012/12/07 | 32,900 | 32,900 | 31,250 | 31,950 | -1,250 | -3.8% | 114 |
2012/12/06 | 29,920 | 34,550 | 29,560 | 33,200 | +3,670 | +12.4% | 1,152 |
2012/12/05 | 30,300 | 30,400 | 29,530 | 29,530 | -570 | -1.9% | 54 |
2012/12/04 | 29,760 | 30,700 | 29,530 | 30,100 | +340 | +1.1% | 115 |
2012/12/03 | 31,200 | 31,250 | 29,600 | 29,760 | -1,240 | -4% | 74 |
2012/11/30 | 29,740 | 31,000 | 29,740 | 31,000 | +1,700 | +5.8% | 163 |
2012/11/29 | 29,020 | 29,300 | 29,010 | 29,300 | +70 | +0.2% | 37 |
2012/11/28 | 28,600 | 29,270 | 28,060 | 29,230 | +1,030 | +3.7% | 86 |
2012/11/27 | 27,740 | 28,200 | 27,740 | 28,200 | +500 | +1.8% | 11 |
2012/11/26 | 28,680 | 29,300 | 27,510 | 27,700 | -790 | -2.8% | 130 |
2012/11/22 | 28,500 | 28,500 | 28,000 | 28,490 | +890 | +3.2% | 79 |
2012/11/21 | 27,610 | 27,800 | 27,220 | 27,600 | ±0 | ±0% | 77 |
2012/11/20 | 28,370 | 28,400 | 27,170 | 27,600 | -70 | -0.3% | 82 |
2012/11/19 | 27,800 | 28,400 | 27,670 | 27,670 | -20 | -0.1% | 59 |
2012/11/16 | 27,800 | 28,150 | 27,040 | 27,690 | -110 | -0.4% | 291 |
2012/11/15 | 27,800 | 27,800 | 27,200 | 27,800 | -30 | -0.1% | 99 |
2012/11/14 | 27,620 | 28,400 | 27,620 | 27,830 | -670 | -2.4% | 99 |
2012/11/13 | 28,800 | 28,900 | 28,500 | 28,500 | -490 | -1.7% | 68 |
2012/11/12 | 29,290 | 29,670 | 28,950 | 28,990 | -690 | -2.3% | 99 |
2012/11/09 | 29,750 | 29,750 | 29,210 | 29,680 | -220 | -0.7% | 65 |
2012/11/08 | 30,400 | 31,000 | 29,900 | 29,900 | -1,400 | -4.5% | 81 |
2012/11/07 | 30,700 | 31,500 | 30,450 | 31,300 | +950 | +3.1% | 173 |
2012/11/06 | 29,700 | 31,200 | 29,300 | 30,350 | +550 | +1.8% | 157 |
2012/11/05 | 29,500 | 29,800 | 29,100 | 29,800 | +230 | +0.8% | 130 |
2012/11/02 | 29,790 | 30,300 | 29,330 | 29,570 | -220 | -0.7% | 102 |
3051~
3100
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「SSSK HD」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 |
---|---|---|---|---|---|---|---|---|
SSSK HD | 51,800円 | +1.8% | +46.2% | 3.09% | 11.31倍 | 1.06倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
バルテスHD | 41,600円 | +11.2% | -31.5% | 0.96% | 21.10倍 | 2.53倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
FIG | 28,000円 | +13.2% | +103.6% | 1.79% | 15.41倍 | 1.06倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
ROXX | 118,000円 | +50.6% | - | 0.00% | - | 84.17倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Zキャリア」運営 |
フォーバルTL | 51,000円 | -2.7% | +4.9% | 4.51% | 9.29倍 | 2.57倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム