すららネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,090 | 1,092 | 1,065 | 1,079 | +6 | +0.6% | 36,100 |
| 2022/06/24 | 1,019 | 1,084 | 1,019 | 1,073 | +50 | +4.9% | 63,400 |
| 2022/06/23 | 1,006 | 1,026 | 996 | 1,023 | +16 | +1.6% | 34,000 |
| 2022/06/22 | 1,017 | 1,028 | 996 | 1,007 | -26 | -2.5% | 23,100 |
| 2022/06/21 | 1,000 | 1,038 | 1,000 | 1,033 | +48 | +4.9% | 33,400 |
| 2022/06/20 | 1,012 | 1,021 | 972 | 985 | -14 | -1.4% | 45,400 |
| 2022/06/17 | 1,003 | 1,022 | 987 | 999 | -39 | -3.8% | 89,400 |
| 2022/06/16 | 1,072 | 1,072 | 1,029 | 1,038 | +15 | +1.5% | 38,100 |
| 2022/06/15 | 1,069 | 1,069 | 1,014 | 1,023 | -37 | -3.5% | 43,300 |
| 2022/06/14 | 1,048 | 1,060 | 1,029 | 1,060 | -7 | -0.7% | 51,400 |
| 2022/06/13 | 1,105 | 1,106 | 1,055 | 1,067 | -68 | -6% | 80,400 |
| 2022/06/10 | 1,127 | 1,155 | 1,116 | 1,135 | -8 | -0.7% | 44,300 |
| 2022/06/09 | 1,102 | 1,158 | 1,102 | 1,143 | +30 | +2.7% | 63,600 |
| 2022/06/08 | 1,100 | 1,124 | 1,088 | 1,113 | +10 | +0.9% | 39,600 |
| 2022/06/07 | 1,131 | 1,131 | 1,090 | 1,103 | -23 | -2% | 60,300 |
| 2022/06/06 | 1,108 | 1,142 | 1,100 | 1,126 | +11 | +1% | 57,900 |
| 2022/06/03 | 1,130 | 1,136 | 1,110 | 1,115 | -5 | -0.4% | 26,900 |
| 2022/06/02 | 1,129 | 1,129 | 1,103 | 1,120 | -20 | -1.8% | 39,100 |
| 2022/06/01 | 1,137 | 1,143 | 1,124 | 1,140 | +8 | +0.7% | 34,100 |
| 2022/05/31 | 1,138 | 1,148 | 1,112 | 1,132 | -16 | -1.4% | 54,000 |
| 2022/05/30 | 1,130 | 1,152 | 1,097 | 1,148 | +46 | +4.2% | 88,100 |
| 2022/05/27 | 1,124 | 1,127 | 1,081 | 1,102 | -9 | -0.8% | 49,700 |
| 2022/05/26 | 1,093 | 1,124 | 1,091 | 1,111 | +20 | +1.8% | 47,800 |
| 2022/05/25 | 1,122 | 1,132 | 1,075 | 1,091 | -50 | -4.4% | 93,300 |
| 2022/05/24 | 1,199 | 1,200 | 1,135 | 1,141 | -58 | -4.8% | 78,200 |
| 2022/05/23 | 1,155 | 1,205 | 1,146 | 1,199 | +74 | +6.6% | 108,600 |
| 2022/05/20 | 1,108 | 1,140 | 1,091 | 1,125 | +9 | +0.8% | 53,200 |
| 2022/05/19 | 1,135 | 1,160 | 1,116 | 1,116 | -61 | -5.2% | 79,500 |
| 2022/05/18 | 1,187 | 1,238 | 1,173 | 1,177 | -6 | -0.5% | 110,300 |
| 2022/05/17 | 1,161 | 1,190 | 1,141 | 1,183 | +22 | +1.9% | 84,100 |
| 2022/05/16 | 1,151 | 1,177 | 1,126 | 1,161 | +50 | +4.5% | 103,900 |
| 2022/05/13 | 1,050 | 1,126 | 1,050 | 1,111 | +59 | +5.6% | 101,000 |
| 2022/05/12 | 1,073 | 1,080 | 1,031 | 1,052 | -51 | -4.6% | 75,000 |
| 2022/05/11 | 1,090 | 1,112 | 1,023 | 1,103 | +21 | +1.9% | 159,300 |
| 2022/05/10 | 1,150 | 1,200 | 1,031 | 1,082 | -22 | -2% | 514,300 |
| 2022/05/09 | 1,100 | 1,225 | 1,090 | 1,104 | +93 | +9.2% | 958,800 |
| 2022/05/06 | 1,013 | 1,025 | 996 | 1,011 | -21 | -2% | 67,500 |
| 2022/05/02 | 1,030 | 1,059 | 1,025 | 1,032 | -12 | -1.1% | 21,400 |
| 2022/04/28 | 1,066 | 1,066 | 1,020 | 1,044 | +8 | +0.8% | 31,600 |
| 2022/04/27 | 1,031 | 1,048 | 1,011 | 1,036 | -21 | -2% | 39,200 |
| 2022/04/26 | 1,077 | 1,077 | 1,026 | 1,057 | +10 | +1% | 28,900 |
| 2022/04/25 | 1,005 | 1,067 | 1,001 | 1,047 | +12 | +1.2% | 63,900 |
| 2022/04/22 | 1,040 | 1,042 | 1,010 | 1,035 | -24 | -2.3% | 48,800 |
| 2022/04/21 | 1,068 | 1,073 | 1,045 | 1,059 | -15 | -1.4% | 39,000 |
| 2022/04/20 | 1,063 | 1,089 | 1,061 | 1,074 | +11 | +1% | 43,700 |
| 2022/04/19 | 1,102 | 1,117 | 1,063 | 1,063 | -27 | -2.5% | 38,200 |
| 2022/04/18 | 1,107 | 1,108 | 1,078 | 1,090 | -21 | -1.9% | 42,200 |
| 2022/04/15 | 1,120 | 1,120 | 1,092 | 1,111 | -25 | -2.2% | 26,000 |
| 2022/04/14 | 1,169 | 1,172 | 1,117 | 1,136 | -16 | -1.4% | 31,600 |
| 2022/04/13 | 1,105 | 1,157 | 1,105 | 1,152 | +46 | +4.2% | 38,700 |
701～
750
件表示中 / 1801件
類似銘柄と比較する
現在ご覧いただいている「すららＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| すららＮＴ | 35,300円 | +11.9% | -60.6% | 0.00% | 70.32倍 | 1.00倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| ＧＶＡＴＥＣＨ | 51,600円 | +49.1% | - | 0.00% | - | 4.21倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| プロディライ | 142,600円 | +8.1% | +5.9% | 0.00% | 18.78倍 | 2.78倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| アイデミー | 57,700円 | -8.9% | - | 0.00% | - | 2.05倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| オルトプラス | 5,800円 | +13.8% | - | 0.00% | - | 2.96倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
市場注目の銘柄
チャート関連のコラム
