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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 2010/04/09 | 26,150 | 26,200 | 26,120 | 26,120 | -380 | -1.4% | 13 |
| 2010/04/08 | 25,910 | 27,050 | 25,910 | 26,500 | +590 | +2.3% | 70 |
| 2010/04/07 | 26,210 | 26,300 | 25,910 | 25,910 | -590 | -2.2% | 41 |
| 2010/04/06 | 26,500 | 26,500 | 26,500 | 26,500 | +350 | +1.3% | 5 |
| 2010/04/05 | 26,220 | 26,300 | 26,150 | 26,150 | -650 | -2.4% | 20 |
| 2010/04/02 | 26,360 | 26,800 | 26,350 | 26,800 | +300 | +1.1% | 30 |
| 2010/04/01 | 26,500 | 26,500 | 26,500 | 26,500 | - | - | 10 |
3701～
3738
件表示中 / 3738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 | 51,500円 | +1.8% | +46.2% | 3.11% | 11.24倍 | 1.05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 |
| ＦＩＧ | 28,300円 | +13.2% | +103.6% | 1.77% | 15.58倍 | 1.07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 |
| 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 |
| セキュア | 153,900円 | +12.1% | +29.7% | 0.00% | 29.29倍 | 6.72倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| フォーバルＴＬ | 50,900円 | -2.7% | +4.9% | 4.52% | 9.27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
