ＳＭＮ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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 2,640 | 2,690 | 2,515 | 2,535 | -105 | -4% | 94,000 |
| 2018/06/28 | 2,645 | 2,800 | 2,560 | 2,640 | +35 | +1.3% | 209,400 |
| 2018/06/27 | 2,467.5 | 2,640 | 2,440 | 2,605 | +140 | +5.7% | 109,400 |
| 2018/06/26 | 2,450 | 2,535 | 2,432.5 | 2,465 | -35 | -1.4% | 57,600 |
| 2018/06/25 | 2,590 | 2,590 | 2,465 | 2,500 | +5 | +0.2% | 88,000 |
| 2018/06/22 | 2,595 | 2,725 | 2,425 | 2,495 | -90 | -3.5% | 175,800 |
| 2018/06/21 | 2,457.5 | 2,630 | 2,457.5 | 2,585 | +130 | +5.3% | 144,800 |
| 2018/06/20 | 2,287.5 | 2,462.5 | 2,287.5 | 2,455 | +170 | +7.4% | 112,000 |
| 2018/06/19 | 2,475 | 2,540 | 2,230 | 2,285 | -220 | -8.8% | 178,000 |
| 2018/06/18 | 2,377.5 | 2,555 | 2,367.5 | 2,505 | +157.5 | +6.7% | 198,600 |
| 2018/06/15 | 2,392.5 | 2,412.5 | 2,317.5 | 2,347.5 | -52.5 | -2.2% | 110,600 |
| 2018/06/14 | 2,295 | 2,425 | 2,275 | 2,400 | +115 | +5% | 158,800 |
| 2018/06/13 | 2,302.5 | 2,437.5 | 2,277.5 | 2,285 | +50 | +2.2% | 307,000 |
| 2018/06/12 | 2,025 | 2,275 | 2,002.5 | 2,235 | +197.5 | +9.7% | 276,200 |
| 2018/06/11 | 2,032.5 | 2,092.5 | 1,967.5 | 2,037.5 | +17.5 | +0.9% | 199,800 |
| 2018/06/08 | 1,840 | 2,025 | 1,827.5 | 2,020 | +175 | +9.5% | 301,800 |
| 2018/06/07 | 1,762.5 | 1,882.5 | 1,755 | 1,845 | +117.5 | +6.8% | 217,800 |
| 2018/06/06 | 1,790 | 1,790 | 1,687.5 | 1,727.5 | -47.5 | -2.7% | 106,400 |
| 2018/06/05 | 1,665 | 1,782.5 | 1,665 | 1,775 | +87.5 | +5.2% | 76,600 |
| 2018/06/04 | 1,700 | 1,797.5 | 1,670 | 1,687.5 | -7.5 | -0.4% | 149,000 |
| 2018/06/01 | 1,587.5 | 1,712.5 | 1,580 | 1,695 | +107.5 | +6.8% | 139,400 |
| 2018/05/31 | 1,605 | 1,652.5 | 1,570 | 1,587.5 | -10 | -0.6% | 115,200 |
| 2018/05/30 | 1,552.5 | 1,620 | 1,540 | 1,597.5 | +15 | +0.9% | 85,200 |
| 2018/05/29 | 1,575 | 1,607.5 | 1,537.5 | 1,582.5 | +17.5 | +1.1% | 69,000 |
| 2018/05/28 | 1,630 | 1,630 | 1,565 | 1,565 | -60 | -3.7% | 57,600 |
| 2018/05/25 | 1,577.5 | 1,637.5 | 1,560 | 1,625 | +65 | +4.2% | 116,800 |
| 2018/05/24 | 1,612.5 | 1,615 | 1,540 | 1,560 | -42.5 | -2.7% | 89,400 |
| 2018/05/23 | 1,675 | 1,685 | 1,592.5 | 1,602.5 | -87.5 | -5.2% | 145,600 |
| 2018/05/22 | 1,712.5 | 1,760 | 1,675 | 1,690 | -10 | -0.6% | 144,600 |
| 2018/05/21 | 1,685 | 1,732.5 | 1,675 | 1,700 | +2.5 | +0.1% | 64,400 |
| 2018/05/18 | 1,660 | 1,697.5 | 1,640 | 1,697.5 | +22.5 | +1.3% | 45,800 |
| 2018/05/17 | 1,705 | 1,735 | 1,660 | 1,675 | -25 | -1.5% | 62,000 |
| 2018/05/16 | 1,695 | 1,700 | 1,655 | 1,700 | +5 | +0.3% | 58,400 |
| 2018/05/15 | 1,652.5 | 1,710 | 1,630 | 1,695 | +42.5 | +2.6% | 145,000 |
| 2018/05/14 | 1,660 | 1,672.5 | 1,612.5 | 1,652.5 | -22.5 | -1.3% | 116,600 |
| 2018/05/11 | 1,812.5 | 1,822.5 | 1,665 | 1,675 | -187.5 | -10.1% | 305,200 |
| 2018/05/10 | 1,915 | 1,930 | 1,792.5 | 1,862.5 | -62.5 | -3.2% | 324,200 |
| 2018/05/09 | 1,785 | 1,925 | 1,690 | 1,925 | +350 | +22.2% | 562,800 |
| 2018/05/08 | 1,489.5 | 1,630 | 1,489.5 | 1,575 | +85.5 | +5.7% | 98,400 |
| 2018/05/07 | 1,477 | 1,500 | 1,455 | 1,489.5 | +8.5 | +0.6% | 43,600 |
| 2018/05/02 | 1,471 | 1,557.5 | 1,436.5 | 1,481 | +9 | +0.6% | 64,400 |
| 2018/05/01 | 1,550 | 1,550 | 1,472 | 1,472 | -78 | -5% | 68,400 |
| 2018/04/27 | 1,550 | 1,580 | 1,520 | 1,550 | -10 | -0.6% | 58,000 |
| 2018/04/26 | 1,607.5 | 1,640 | 1,530 | 1,560 | -47.5 | -3% | 70,800 |
| 2018/04/25 | 1,560 | 1,627.5 | 1,555 | 1,607.5 | +40 | +2.6% | 45,400 |
| 2018/04/24 | 1,632.5 | 1,635 | 1,515 | 1,567.5 | -97.5 | -5.9% | 191,000 |
| 2018/04/23 | 1,730 | 1,732.5 | 1,660 | 1,665 | -65 | -3.8% | 61,800 |
| 2018/04/20 | 1,780 | 1,780 | 1,700 | 1,730 | -52.5 | -2.9% | 87,400 |
| 2018/04/19 | 1,845 | 1,845 | 1,750 | 1,782.5 | -70 | -3.8% | 72,000 |
| 2018/04/18 | 1,735 | 1,867.5 | 1,690 | 1,852.5 | +100 | +5.7% | 140,200 |
1701～
1750
件表示中 / 2318件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＭＮ | 43,100円 | +3.1% | +124.2% | 0.00% | 19.66倍 | 1.58倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ピアズ | 64,100円 | +9.5% | +19.5% | 2.34% | 16.84倍 | 2.17倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| イトクロ | 28,300円 | -6.3% | - | 0.00% | 40.43倍 | 0.65倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| 共和コーポ | 104,400円 | +9.6% | +0.5% | 1.92% | 7.84倍 | 1.28倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| エスクローＡＪ | 13,600円 | +14.6% | -0.4% | 4.41% | 16.71倍 | 1.67倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
