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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/04/12 | 1,120 | 1,135 | 1,086 | 1,106 | -28 | -2.5% | 51,300 |
| 2022/04/11 | 1,160 | 1,196 | 1,112 | 1,134 | -46 | -3.9% | 55,600 |
| 2022/04/08 | 1,178 | 1,218 | 1,160 | 1,180 | +10 | +0.9% | 52,400 |
| 2022/04/07 | 1,223 | 1,233 | 1,154 | 1,170 | -91 | -7.2% | 103,500 |
| 2022/04/06 | 1,282 | 1,306 | 1,233 | 1,261 | -39 | -3% | 116,900 |
| 2022/04/05 | 1,250 | 1,318 | 1,236 | 1,300 | +85 | +7% | 188,100 |
| 2022/04/04 | 1,149 | 1,227 | 1,133 | 1,215 | +68 | +5.9% | 68,300 |
| 2022/04/01 | 1,136 | 1,150 | 1,105 | 1,147 | ±0 | ±0% | 39,000 |
| 2022/03/31 | 1,140 | 1,160 | 1,126 | 1,147 | +1 | +0.1% | 52,300 |
751～
800
件表示中 / 1842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 | 34,900円 | +11.9% | -60.6% | 0.00% | 68.84倍 | 0.98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 |
| シリコンスタシオ | 81,000円 | +24.9% | +10.9% | 0.00% | 18.84倍 | 1.28倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| ＧＶＡＴＥＣＨ | 51,000円 | +49.1% | - | 0.00% | - | 4.16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 |
| 駅 探 | 38,400円 | 0.0% | -25.5% | 3.65% | 36.26倍 | 1.10倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| モビルス | 37,700円 | - | - | 0.00% | - | 1.78倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
