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 |
---|---|---|---|---|---|---|---|
2012/03/28 | 23,310 | 23,800 | 23,310 | 23,400 | -1,000 | -4.1% | 9 |
2012/03/27 | 24,140 | 24,400 | 23,800 | 24,400 | +300 | +1.2% | 38 |
2012/03/26 | 24,500 | 24,500 | 24,100 | 24,100 | +70 | +0.3% | 37 |
2012/03/23 | 23,680 | 24,250 | 23,450 | 24,030 | +360 | +1.5% | 20 |
2012/03/22 | 23,350 | 23,700 | 23,350 | 23,670 | -30 | -0.1% | 19 |
2012/03/21 | 23,610 | 23,700 | 23,400 | 23,700 | +100 | +0.4% | 39 |
2012/03/19 | 23,800 | 23,800 | 23,550 | 23,600 | -200 | -0.8% | 18 |
2012/03/16 | 24,440 | 24,440 | 23,700 | 23,800 | -700 | -2.9% | 40 |
2012/03/15 | 23,700 | 24,600 | 23,600 | 24,500 | +1,180 | +5.1% | 89 |
2012/03/14 | 23,320 | 23,800 | 23,260 | 23,320 | +70 | +0.3% | 146 |
2012/03/13 | 23,400 | 23,500 | 23,250 | 23,250 | -50 | -0.2% | 19 |
2012/03/12 | 23,480 | 23,490 | 23,300 | 23,300 | -80 | -0.3% | 14 |
2012/03/09 | 23,200 | 23,380 | 23,190 | 23,380 | +380 | +1.7% | 29 |
2012/03/08 | 22,670 | 23,000 | 22,670 | 23,000 | +100 | +0.4% | 10 |
2012/03/07 | 23,000 | 23,000 | 22,810 | 22,900 | -300 | -1.3% | 36 |
2012/03/06 | 23,300 | 23,300 | 22,750 | 23,200 | -200 | -0.9% | 38 |
2012/03/05 | 22,500 | 23,400 | 22,500 | 23,400 | +600 | +2.6% | 25 |
2012/03/02 | 22,700 | 22,800 | 22,700 | 22,800 | -20 | -0.1% | 15 |
2012/03/01 | 23,100 | 23,380 | 22,530 | 22,820 | -420 | -1.8% | 37 |
2012/02/29 | 23,740 | 23,740 | 23,000 | 23,240 | -160 | -0.7% | 25 |
2012/02/28 | 23,500 | 23,500 | 23,050 | 23,400 | -300 | -1.3% | 40 |
2012/02/27 | 24,400 | 24,400 | 23,600 | 23,700 | -200 | -0.8% | 46 |
2012/02/24 | 23,700 | 23,900 | 23,310 | 23,900 | +110 | +0.5% | 33 |
2012/02/23 | 23,940 | 24,000 | 23,300 | 23,790 | +190 | +0.8% | 32 |
2012/02/22 | 22,990 | 23,600 | 22,650 | 23,600 | +610 | +2.7% | 45 |
2012/02/21 | 22,510 | 22,990 | 22,450 | 22,990 | +490 | +2.2% | 31 |
2012/02/20 | 22,500 | 22,700 | 22,340 | 22,500 | +10 | ±0% | 21 |
2012/02/17 | 22,100 | 22,490 | 22,100 | 22,490 | +390 | +1.8% | 17 |
2012/02/16 | 22,310 | 22,440 | 21,800 | 22,100 | -550 | -2.4% | 30 |
2012/02/15 | 22,200 | 22,650 | 22,200 | 22,650 | +540 | +2.4% | 40 |
2012/02/14 | 22,100 | 22,470 | 22,100 | 22,110 | +110 | +0.5% | 14 |
2012/02/13 | 22,300 | 22,300 | 22,000 | 22,000 | -300 | -1.3% | 16 |
2012/02/10 | 22,300 | 22,400 | 21,820 | 22,300 | ±0 | ±0% | 79 |
2012/02/09 | 22,000 | 22,300 | 21,850 | 22,300 | +300 | +1.4% | 23 |
2012/02/08 | 21,800 | 22,000 | 21,620 | 22,000 | +200 | +0.9% | 27 |
2012/02/07 | 22,000 | 22,000 | 21,720 | 21,800 | -220 | -1% | 12 |
2012/02/06 | 21,980 | 22,500 | 21,710 | 22,020 | +360 | +1.7% | 20 |
2012/02/03 | 21,910 | 21,980 | 21,660 | 21,660 | -50 | -0.2% | 19 |
2012/02/02 | 22,000 | 22,090 | 21,600 | 21,710 | -150 | -0.7% | 23 |
2012/02/01 | 21,650 | 21,860 | 21,030 | 21,860 | +210 | +1% | 46 |
2012/01/31 | 22,000 | 22,250 | 21,650 | 21,650 | -250 | -1.1% | 10 |
2012/01/30 | 21,890 | 21,900 | 21,720 | 21,900 | +240 | +1.1% | 12 |
2012/01/27 | 22,590 | 22,590 | 21,660 | 21,660 | -1,140 | -5% | 31 |
2012/01/26 | 23,050 | 23,050 | 22,500 | 22,800 | -200 | -0.9% | 37 |
2012/01/25 | 21,800 | 23,000 | 21,700 | 23,000 | +1,200 | +5.5% | 72 |
2012/01/24 | 21,800 | 21,800 | 21,620 | 21,800 | ±0 | ±0% | 8 |
2012/01/23 | 21,650 | 21,900 | 21,500 | 21,800 | +200 | +0.9% | 52 |
2012/01/20 | 21,680 | 21,680 | 21,600 | 21,600 | +290 | +1.4% | 5 |
2012/01/19 | 21,700 | 21,800 | 20,750 | 21,310 | -330 | -1.5% | 42 |
2012/01/18 | 21,800 | 21,820 | 21,640 | 21,640 | -60 | -0.3% | 15 |
3251~
3300
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