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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,079 | 1,152 | 1,079 | 1,136 | +74 | +7% | 72,500 |
| 2022/02/28 | 1,050 | 1,080 | 1,025 | 1,062 | -1 | -0.1% | 87,000 |
| 2022/02/25 | 1,000 | 1,068 | 1,000 | 1,063 | +73 | +7.4% | 137,000 |
| 2022/02/24 | 1,001 | 1,024 | 976 | 990 | -23 | -2.3% | 135,800 |
| 2022/02/22 | 1,031 | 1,054 | 1,001 | 1,013 | -48 | -4.5% | 103,600 |
| 2022/02/21 | 1,053 | 1,076 | 1,043 | 1,061 | -33 | -3% | 75,000 |
| 2022/02/18 | 1,073 | 1,109 | 1,057 | 1,094 | -2 | -0.2% | 58,500 |
| 2022/02/17 | 1,128 | 1,134 | 1,093 | 1,096 | -35 | -3.1% | 50,100 |
| 2022/02/16 | 1,116 | 1,140 | 1,110 | 1,131 | +53 | +4.9% | 84,100 |
| 2022/02/15 | 1,143 | 1,153 | 1,076 | 1,078 | -65 | -5.7% | 118,800 |
| 2022/02/14 | 1,145 | 1,185 | 1,134 | 1,143 | -62 | -5.1% | 82,800 |
| 2022/02/10 | 1,182 | 1,222 | 1,156 | 1,205 | +30 | +2.6% | 78,000 |
| 2022/02/09 | 1,121 | 1,193 | 1,111 | 1,175 | +54 | +4.8% | 118,100 |
| 2022/02/08 | 1,050 | 1,150 | 1,042 | 1,121 | +52 | +4.9% | 208,300 |
| 2022/02/07 | 1,090 | 1,165 | 1,056 | 1,069 | -150 | -12.3% | 349,900 |
| 2022/02/04 | 1,199 | 1,236 | 1,182 | 1,219 | -26 | -2.1% | 195,000 |
| 2022/02/03 | 1,300 | 1,304 | 1,221 | 1,245 | -74 | -5.6% | 142,800 |
| 2022/02/02 | 1,295 | 1,327 | 1,273 | 1,319 | +65 | +5.2% | 111,100 |
| 2022/02/01 | 1,304 | 1,345 | 1,238 | 1,254 | -20 | -1.6% | 132,200 |
| 2022/01/31 | 1,208 | 1,294 | 1,208 | 1,274 | +57 | +4.7% | 87,400 |
| 2022/01/28 | 1,180 | 1,224 | 1,153 | 1,217 | +65 | +5.6% | 147,300 |
| 2022/01/27 | 1,271 | 1,280 | 1,144 | 1,152 | -114 | -9% | 163,800 |
| 2022/01/26 | 1,251 | 1,302 | 1,241 | 1,266 | +1 | +0.1% | 102,600 |
| 2022/01/25 | 1,349 | 1,378 | 1,251 | 1,265 | -94 | -6.9% | 125,000 |
| 2022/01/24 | 1,365 | 1,380 | 1,310 | 1,359 | -11 | -0.8% | 94,800 |
| 2022/01/21 | 1,418 | 1,418 | 1,336 | 1,370 | -65 | -4.5% | 115,600 |
| 2022/01/20 | 1,371 | 1,436 | 1,359 | 1,435 | +45 | +3.2% | 134,500 |
| 2022/01/19 | 1,477 | 1,530 | 1,374 | 1,390 | -133 | -8.7% | 332,100 |
| 2022/01/18 | 1,374 | 1,577 | 1,374 | 1,523 | +142 | +10.3% | 393,600 |
| 2022/01/17 | 1,415 | 1,440 | 1,372 | 1,381 | -34 | -2.4% | 83,500 |
| 2022/01/14 | 1,432 | 1,453 | 1,374 | 1,415 | -43 | -2.9% | 131,400 |
| 2022/01/13 | 1,491 | 1,495 | 1,433 | 1,458 | -57 | -3.8% | 109,000 |
| 2022/01/12 | 1,465 | 1,533 | 1,461 | 1,515 | +53 | +3.6% | 103,500 |
| 2022/01/11 | 1,456 | 1,498 | 1,432 | 1,462 | +8 | +0.6% | 81,400 |
| 2022/01/07 | 1,477 | 1,495 | 1,411 | 1,454 | -21 | -1.4% | 115,000 |
| 2022/01/06 | 1,530 | 1,530 | 1,470 | 1,475 | -77 | -5% | 103,900 |
| 2022/01/05 | 1,620 | 1,620 | 1,551 | 1,552 | -89 | -5.4% | 72,900 |
| 2022/01/04 | 1,661 | 1,698 | 1,626 | 1,641 | -20 | -1.2% | 33,800 |
| 2021/12/30 | 1,636 | 1,666 | 1,622 | 1,661 | +25 | +1.5% | 35,300 |
| 2021/12/29 | 1,587 | 1,656 | 1,578 | 1,636 | +43 | +2.7% | 84,600 |
| 2021/12/28 | 1,598 | 1,638 | 1,561 | 1,593 | +2 | +0.1% | 107,200 |
| 2021/12/27 | 1,675 | 1,675 | 1,588 | 1,591 | -77 | -4.6% | 102,100 |
| 2021/12/24 | 1,680 | 1,732 | 1,666 | 1,668 | ±0 | ±0% | 89,200 |
| 2021/12/23 | 1,698 | 1,715 | 1,659 | 1,668 | -2 | -0.1% | 66,700 |
| 2021/12/22 | 1,629 | 1,678 | 1,628 | 1,670 | +64 | +4% | 91,500 |
| 2021/12/21 | 1,647 | 1,657 | 1,596 | 1,606 | -16 | -1% | 84,100 |
| 2021/12/20 | 1,670 | 1,704 | 1,620 | 1,622 | -68 | -4% | 98,200 |
| 2021/12/17 | 1,749 | 1,755 | 1,664 | 1,690 | -84 | -4.7% | 75,900 |
| 2021/12/16 | 1,818 | 1,828 | 1,772 | 1,774 | -4 | -0.2% | 27,200 |
| 2021/12/15 | 1,725 | 1,829 | 1,725 | 1,778 | +33 | +1.9% | 46,400 |
851～
900
件表示中 / 1872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 | 35,400円 | +11.9% | -60.6% | 0.00% | 69.82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 |
| エクスモーション | 81,900円 | +13.0% | +27.4% | 2.44% | 19.29倍 | 1.55倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| ＴＨＥＣＯＯ | 113,000円 | +9.9% | - | 0.00% | 39.54倍 | 6.05倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| イメージＩＮＦ | 113,500円 | +62.5% | - | 0.00% | 65.38倍 | 8.06倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| Ｊ・エスコムＨＤ | 20,200円 | +13.8% | - | 0.00% | 5.84倍 | 3.80倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
