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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/02 | 995 | 1,008.8 | 966.3 | 1,001.3 | +7.5 | +0.8% | 47,600 |
| 2018/02/01 | 1,007.5 | 1,016.3 | 977.5 | 993.8 | -11.2 | -1.1% | 37,600 |
| 2018/01/31 | 931.3 | 1,017.5 | 930 | 1,005 | +48.7 | +5.1% | 126,000 |
| 2018/01/30 | 960 | 998.8 | 945 | 956.3 | -18.7 | -1.9% | 108,400 |
| 2018/01/29 | 945 | 983.8 | 935 | 975 | +47.5 | +5.1% | 123,600 |
| 2018/01/26 | 950 | 957.5 | 918.8 | 927.5 | +20 | +2.2% | 91,600 |
| 2018/01/25 | 880 | 910 | 877.5 | 907.5 | +28.7 | +3.3% | 54,800 |
| 2018/01/24 | 878.8 | 883.8 | 855 | 878.8 | ±0 | ±0% | 37,200 |
| 2018/01/23 | 872.5 | 880 | 861.3 | 878.8 | +6.3 | +0.7% | 24,400 |
| 2018/01/22 | 880 | 900 | 870 | 872.5 | -6.3 | -0.7% | 57,200 |
| 2018/01/19 | 850 | 878.8 | 838.8 | 878.8 | +33.8 | +4% | 31,600 |
| 2018/01/18 | 837.5 | 853.8 | 837.5 | 845 | +13.7 | +1.6% | 35,200 |
| 2018/01/17 | 857.5 | 857.5 | 811.3 | 831.3 | -33.7 | -3.9% | 86,800 |
| 2018/01/16 | 857.5 | 865 | 850 | 865 | +7.5 | +0.9% | 33,200 |
| 2018/01/15 | 870 | 870 | 850 | 857.5 | -12.5 | -1.4% | 25,200 |
| 2018/01/12 | 867.5 | 880 | 867.5 | 870 | +1.2 | +0.1% | 9,200 |
| 2018/01/11 | 880 | 888.8 | 865 | 868.8 | -11.2 | -1.3% | 19,600 |
| 2018/01/10 | 882.5 | 886.3 | 847.5 | 880 | -2.5 | -0.3% | 109,600 |
| 2018/01/09 | 918.8 | 918.8 | 882.5 | 882.5 | -36.3 | -4% | 70,400 |
| 2018/01/05 | 937.5 | 937.5 | 906.3 | 918.8 | +7.5 | +0.8% | 46,800 |
| 2018/01/04 | 900 | 942.5 | 897.5 | 911.3 | +28.8 | +3.3% | 98,800 |
| 2017/12/29 | 830 | 887.5 | 830 | 882.5 | +53.7 | +6.5% | 93,200 |
| 2017/12/28 | 850 | 860 | 827.5 | 828.8 | -41.2 | -4.7% | 72,000 |
| 2017/12/27 | 790 | 870 | 790 | 870 | +80 | +10.1% | 86,800 |
| 2017/12/26 | 796.3 | 802.5 | 786.3 | 790 | -5 | -0.6% | 44,000 |
| 2017/12/25 | 800 | 816.3 | 780 | 795 | -5 | -0.6% | 32,400 |
| 2017/12/22 | 807.5 | 808.8 | 795 | 800 | -7.5 | -0.9% | 19,600 |
| 2017/12/21 | 793.8 | 807.5 | 788.8 | 807.5 | +13.7 | +1.7% | 26,000 |
| 2017/12/20 | 792.5 | 812.5 | 785 | 793.8 | +6.3 | +0.8% | 30,000 |
| 2017/12/19 | 788.8 | 793.8 | 782.5 | 787.5 | -1.3 | -0.2% | 18,800 |
| 2017/12/18 | 800 | 800 | 781.3 | 788.8 | +8.8 | +1.1% | 19,200 |
| 2017/12/15 | 783.8 | 795 | 778.8 | 780 | -2.5 | -0.3% | 20,000 |
1751～
1800
件表示中 / 2286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 | 38,500円 | +3.1% | +124.2% | 0.00% | 17.56倍 | 1.41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事業や成果報酬型広告運営で稼ぐ |
| ウイルテック | 90,200円 | +24.1% | +152.5% | 4.43% | 9.55倍 | 0.75倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ピアズ | 57,200円 | +9.5% | +19.5% | 2.62% | 15.02倍 | 1.80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 |
| キタハマキャピ | 1,900円 | +199.6% | - | 0.00% | - | 5.38倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| インテＧ | 268,000円 | +31.9% | +19.2% | 0.00% | 6.54倍 | 2.97倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
