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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 26,200 | 26,230 | 26,200 | 26,230 | +130 | +0.5% | 2 |
2010/06/23 | 26,100 | 26,100 | 26,100 | 26,100 | ±0 | ±0% | 2 |
2010/06/22 | 26,100 | 26,500 | 26,020 | 26,100 | -800 | -3% | 8 |
2010/06/21 | 26,000 | 26,900 | 25,800 | 26,900 | +400 | +1.5% | 16 |
2010/06/18 | 26,010 | 26,500 | 26,010 | 26,500 | +230 | +0.9% | 20 |
2010/06/17 | 26,500 | 26,500 | 26,270 | 26,270 | -30 | -0.1% | 2 |
2010/06/16 | 26,700 | 26,700 | 26,300 | 26,300 | +100 | +0.4% | 3 |
2010/06/15 | 26,700 | 26,700 | 26,200 | 26,200 | -500 | -1.9% | 16 |
2010/06/14 | 25,650 | 26,700 | 25,650 | 26,700 | +1,050 | +4.1% | 13 |
2010/06/11 | 26,000 | 26,200 | 25,300 | 25,650 | -1,350 | -5% | 29 |
2010/06/10 | 26,000 | 27,000 | 26,000 | 27,000 | ±0 | ±0% | 22 |
2010/06/09 | 26,900 | 27,000 | 26,900 | 27,000 | +950 | +3.6% | 2 |
2010/06/08 | 26,050 | 27,000 | 26,050 | 26,050 | -450 | -1.7% | 4 |
2010/06/07 | 27,000 | 27,000 | 26,500 | 26,500 | -2,000 | -7% | 33 |
2010/06/04 | 26,500 | 28,500 | 26,500 | 28,500 | -500 | -1.7% | 53 |
2010/06/03 | 25,400 | 29,900 | 24,990 | 29,000 | +3,900 | +15.5% | 187 |
2010/06/02 | 25,100 | 25,100 | 25,100 | 25,100 | -10 | ±0% | 10 |
2010/06/01 | 25,200 | 25,200 | 25,110 | 25,110 | -10 | ±0% | 4 |
2010/05/31 | 25,900 | 26,000 | 25,110 | 25,120 | -780 | -3% | 9 |
2010/05/28 | 24,900 | 25,900 | 24,900 | 25,900 | +1,000 | +4% | 10 |
2010/05/27 | 24,200 | 24,900 | 24,200 | 24,900 | -100 | -0.4% | 5 |
2010/05/26 | 26,000 | 26,000 | 25,000 | 25,000 | +500 | +2% | 28 |
2010/05/25 | 24,600 | 24,610 | 24,500 | 24,500 | -800 | -3.2% | 36 |
2010/05/24 | 25,300 | 25,300 | 25,300 | 25,300 | +500 | +2% | 1 |
2010/05/21 | 24,000 | 24,800 | 24,000 | 24,800 | -210 | -0.8% | 20 |
2010/05/20 | 25,010 | 25,030 | 25,010 | 25,010 | +10 | ±0% | 10 |
2010/05/19 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 15 |
2010/05/18 | 26,020 | 26,020 | 25,000 | 25,000 | -1,030 | -4% | 37 |
2010/05/17 | 28,000 | 28,000 | 26,000 | 26,030 | -1,670 | -6% | 44 |
2010/05/14 | 26,710 | 27,700 | 26,520 | 27,700 | +990 | +3.7% | 23 |
2010/05/13 | 26,300 | 27,600 | 26,300 | 26,710 | +700 | +2.7% | 41 |
2010/05/12 | 26,010 | 26,200 | 26,010 | 26,010 | -490 | -1.8% | 30 |
2010/05/11 | 27,510 | 27,510 | 26,500 | 26,500 | -300 | -1.1% | 40 |
2010/05/10 | 26,200 | 27,500 | 26,200 | 26,800 | +300 | +1.1% | 16 |
2010/05/07 | 26,520 | 27,000 | 26,500 | 26,500 | -620 | -2.3% | 75 |
2010/05/06 | 28,500 | 28,510 | 27,110 | 27,120 | -2,080 | -7.1% | 88 |
2010/04/30 | 29,000 | 29,800 | 28,800 | 29,200 | +400 | +1.4% | 22 |
2010/04/28 | 29,030 | 29,530 | 28,200 | 28,800 | -200 | -0.7% | 82 |
2010/04/27 | 30,100 | 30,600 | 29,000 | 29,000 | -1,000 | -3.3% | 48 |
2010/04/26 | 31,000 | 31,200 | 30,000 | 30,000 | ±0 | ±0% | 185 |
2010/04/23 | 29,800 | 30,000 | 29,800 | 30,000 | +740 | +2.5% | 53 |
2010/04/22 | 29,500 | 30,600 | 29,000 | 29,260 | +560 | +2% | 83 |
2010/04/21 | 29,000 | 29,000 | 28,400 | 28,700 | +100 | +0.3% | 53 |
2010/04/20 | 29,500 | 30,200 | 28,500 | 28,600 | -2,200 | -7.1% | 85 |
2010/04/19 | 30,000 | 30,800 | 28,400 | 30,800 | -200 | -0.6% | 64 |
2010/04/16 | 30,600 | 31,300 | 29,500 | 31,000 | -1,000 | -3.1% | 78 |
2010/04/15 | 30,000 | 32,400 | 29,300 | 32,000 | +2,500 | +8.5% | 210 |
2010/04/14 | 27,900 | 31,000 | 26,800 | 29,500 | +3,090 | +11.7% | 246 |
2010/04/13 | 27,500 | 27,500 | 26,410 | 26,410 | -990 | -3.6% | 18 |
2010/04/12 | 26,400 | 27,400 | 26,400 | 27,400 | +1,280 | +4.9% | 79 |
3401~
3450
件表示中 / 3457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 | 44,400円 | - | - | - | - | 1.88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 |
Eストアー | 130,500円 | - | - | - | - | 2.14倍 |
|
企業の自社EC総合支援サービスを展開。ECシステムや決済、広告などのマーケティングが柱 |
データHR | 62,900円 | +11.1% | - | 0.00% | - | 2.28倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。DeNA傘下でデータ利活用事業を拡充 |
アイサンテクノロ | 140,500円 | +9.5% | -26.4% | 1.42% | 34.63倍 | 1.23倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
アイキューブ | 141,000円 | +12.7% | +6.6% | 2.27% | 16.22倍 | 2.73倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
市場注目の銘柄
チャート関連のコラム