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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 1,685 | 1,812.5 | 1,625 | 1,752.5 | +77.5 | +4.6% | 103,600 |
| 2018/04/16 | 1,850 | 1,895 | 1,660 | 1,675 | -175 | -9.5% | 151,800 |
| 2018/04/13 | 1,985 | 2,092.5 | 1,792.5 | 1,850 | -142.5 | -7.2% | 308,200 |
| 2018/04/12 | 1,910 | 2,035 | 1,890 | 1,992.5 | +117.5 | +6.3% | 235,400 |
| 2018/04/11 | 2,040 | 2,065 | 1,820 | 1,875 | +45 | +2.5% | 299,400 |
| 2018/04/10 | 1,685 | 1,850 | 1,655 | 1,830 | +165 | +9.9% | 115,400 |
| 2018/04/09 | 1,607.5 | 1,685 | 1,607.5 | 1,665 | +57.5 | +3.6% | 54,600 |
| 2018/04/06 | 1,792.5 | 1,792.5 | 1,560 | 1,607.5 | -150 | -8.5% | 133,800 |
| 2018/04/05 | 1,737.5 | 1,832.5 | 1,730 | 1,757.5 | +20 | +1.2% | 61,000 |
| 2018/04/04 | 1,995 | 2,000 | 1,737.5 | 1,737.5 | -192.5 | -10% | 189,000 |
| 2018/04/03 | 1,872.5 | 1,995 | 1,872.5 | 1,930 | +65 | +3.5% | 128,800 |
| 2018/04/02 | 1,835 | 1,975 | 1,832.5 | 1,865 | +65 | +3.6% | 131,600 |
| 2018/03/30 | 1,787.5 | 1,840 | 1,732.5 | 1,800 | +32.5 | +1.8% | 116,200 |
| 2018/03/29 | 1,700 | 2,010 | 1,675 | 1,767.5 | +102.5 | +6.2% | 267,600 |
| 2018/03/28 | 1,500 | 1,695 | 1,460 | 1,665 | +127.5 | +8.3% | 95,200 |
| 2018/03/27 | 1,587.5 | 1,600 | 1,537.5 | 1,537.5 | +15 | +1% | 124,800 |
| 2018/03/26 | 1,475 | 1,550 | 1,435 | 1,522.5 | +75 | +5.2% | 95,200 |
| 2018/03/23 | 1,390 | 1,482.5 | 1,385 | 1,447.5 | -17.5 | -1.2% | 74,400 |
| 2018/03/22 | 1,397.5 | 1,487.5 | 1,397.5 | 1,465 | +65 | +4.6% | 51,600 |
| 2018/03/20 | 1,375 | 1,450 | 1,370 | 1,400 | -32.5 | -2.3% | 64,000 |
| 2018/03/19 | 1,490 | 1,507.5 | 1,415 | 1,432.5 | -82.5 | -5.4% | 72,800 |
| 2018/03/16 | 1,525 | 1,525 | 1,455 | 1,515 | +5 | +0.3% | 103,200 |
| 2018/03/15 | 1,465 | 1,525 | 1,420 | 1,510 | +47.5 | +3.2% | 170,400 |
| 2018/03/14 | 1,437.5 | 1,537.5 | 1,412.5 | 1,462.5 | +165 | +12.7% | 484,000 |
| 2018/03/13 | 1,282.5 | 1,300 | 1,250 | 1,297.5 | +15 | +1.2% | 52,000 |
| 2018/03/12 | 1,275 | 1,290 | 1,240 | 1,282.5 | +17.5 | +1.4% | 34,000 |
| 2018/03/09 | 1,350 | 1,365 | 1,247.5 | 1,265 | -75 | -5.6% | 88,400 |
| 2018/03/08 | 1,275 | 1,340 | 1,260 | 1,340 | +87.5 | +7% | 54,400 |
| 2018/03/07 | 1,247.5 | 1,260 | 1,196.3 | 1,252.5 | ±0 | ±0% | 60,000 |
| 2018/03/06 | 1,275 | 1,290 | 1,230 | 1,252.5 | +22.5 | +1.8% | 66,800 |
| 2018/03/05 | 1,315 | 1,315 | 1,178.8 | 1,230 | -60 | -4.7% | 150,400 |
| 2018/03/02 | 1,330 | 1,330 | 1,252.5 | 1,290 | -90 | -6.5% | 196,400 |
| 2018/03/01 | 1,280 | 1,392.5 | 1,250 | 1,380 | +142.5 | +11.5% | 294,400 |
| 2018/02/28 | 1,157.5 | 1,243.8 | 1,137.5 | 1,237.5 | +97.5 | +8.6% | 124,800 |
| 2018/02/27 | 1,121.3 | 1,143.8 | 1,076.3 | 1,140 | +30 | +2.7% | 63,200 |
| 2018/02/26 | 1,188.8 | 1,196.3 | 1,106.3 | 1,110 | -43.8 | -3.8% | 94,400 |
| 2018/02/23 | 1,221.3 | 1,272.5 | 1,151.3 | 1,153.8 | -43.7 | -3.6% | 143,200 |
| 2018/02/22 | 1,173.8 | 1,207.5 | 1,142.5 | 1,197.5 | +21.2 | +1.8% | 70,400 |
| 2018/02/21 | 1,151.3 | 1,200 | 1,121.3 | 1,176.3 | +20 | +1.7% | 80,800 |
| 2018/02/20 | 1,205 | 1,205 | 1,116.3 | 1,156.3 | -45 | -3.7% | 116,800 |
| 2018/02/19 | 1,098.8 | 1,220 | 1,065 | 1,201.3 | +142.5 | +13.5% | 236,000 |
| 2018/02/16 | 965 | 1,070 | 965 | 1,058.8 | +106.3 | +11.2% | 159,600 |
| 2018/02/15 | 935 | 970 | 916.3 | 952.5 | +7.5 | +0.8% | 24,800 |
| 2018/02/14 | 975 | 980 | 925 | 945 | -37.5 | -3.8% | 42,800 |
| 2018/02/13 | 987.5 | 998.8 | 957.5 | 982.5 | +43.7 | +4.7% | 77,600 |
| 2018/02/09 | 907.5 | 953.8 | 900 | 938.8 | -30 | -3.1% | 41,600 |
| 2018/02/08 | 921.3 | 976.3 | 920 | 968.8 | +68.8 | +7.6% | 66,000 |
| 2018/02/07 | 1,011.3 | 1,011.3 | 900 | 900 | +11.2 | +1.3% | 120,400 |
| 2018/02/06 | 902.5 | 912.5 | 815 | 888.8 | -78.7 | -8.1% | 183,200 |
| 2018/02/05 | 972.5 | 987.5 | 947.5 | 967.5 | -33.8 | -3.4% | 62,000 |
1751～
1800
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
