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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,110 | 3,200 | 3,080 | 3,175 | +30 | +1% | 145,200 |
| 2021/05/06 | 3,350 | 3,440 | 3,110 | 3,145 | -345 | -9.9% | 259,000 |
| 2021/04/30 | 3,565 | 3,565 | 3,435 | 3,490 | -85 | -2.4% | 116,400 |
| 2021/04/28 | 3,635 | 3,670 | 3,550 | 3,575 | -60 | -1.7% | 64,900 |
| 2021/04/27 | 3,665 | 3,745 | 3,620 | 3,635 | +15 | +0.4% | 61,800 |
| 2021/04/26 | 3,765 | 3,770 | 3,615 | 3,620 | -90 | -2.4% | 72,400 |
| 2021/04/23 | 3,730 | 3,805 | 3,700 | 3,710 | -80 | -2.1% | 44,000 |
| 2021/04/22 | 3,810 | 3,850 | 3,755 | 3,790 | +50 | +1.3% | 55,800 |
| 2021/04/21 | 3,880 | 3,945 | 3,710 | 3,740 | -180 | -4.6% | 77,700 |
| 2021/04/20 | 3,990 | 4,015 | 3,880 | 3,920 | -110 | -2.7% | 56,000 |
| 2021/04/19 | 3,825 | 4,040 | 3,825 | 4,030 | +205 | +5.4% | 77,900 |
| 2021/04/16 | 3,870 | 3,930 | 3,805 | 3,825 | -45 | -1.2% | 41,200 |
| 2021/04/15 | 3,880 | 3,920 | 3,830 | 3,870 | -50 | -1.3% | 50,600 |
| 2021/04/14 | 3,880 | 3,990 | 3,880 | 3,920 | +30 | +0.8% | 38,000 |
| 2021/04/13 | 3,840 | 3,935 | 3,810 | 3,890 | +35 | +0.9% | 36,100 |
| 2021/04/12 | 4,100 | 4,120 | 3,855 | 3,855 | -215 | -5.3% | 92,900 |
| 2021/04/09 | 3,990 | 4,080 | 3,975 | 4,070 | +95 | +2.4% | 97,500 |
| 2021/04/08 | 3,910 | 3,995 | 3,845 | 3,975 | +75 | +1.9% | 61,900 |
| 2021/04/07 | 3,900 | 3,940 | 3,830 | 3,900 | +50 | +1.3% | 49,400 |
| 2021/04/06 | 3,925 | 3,945 | 3,815 | 3,850 | -35 | -0.9% | 33,700 |
| 2021/04/05 | 3,965 | 3,990 | 3,860 | 3,885 | -25 | -0.6% | 40,800 |
| 2021/04/02 | 3,900 | 3,940 | 3,850 | 3,910 | +75 | +2% | 34,100 |
| 2021/04/01 | 3,885 | 3,900 | 3,785 | 3,835 | -20 | -0.5% | 39,200 |
| 2021/03/31 | 3,710 | 3,890 | 3,710 | 3,855 | +185 | +5% | 58,500 |
| 2021/03/30 | 3,715 | 3,790 | 3,665 | 3,670 | -30 | -0.8% | 24,700 |
| 2021/03/29 | 3,805 | 3,925 | 3,690 | 3,700 | -145 | -3.8% | 72,000 |
| 2021/03/26 | 3,745 | 3,845 | 3,700 | 3,845 | +160 | +4.3% | 59,500 |
| 2021/03/25 | 3,835 | 3,835 | 3,635 | 3,685 | -205 | -5.3% | 102,400 |
| 2021/03/24 | 3,970 | 3,970 | 3,835 | 3,890 | +60 | +1.6% | 83,600 |
| 2021/03/23 | 4,000 | 4,110 | 3,830 | 3,830 | -15 | -0.4% | 81,700 |
| 2021/03/22 | 3,995 | 4,055 | 3,845 | 3,845 | -115 | -2.9% | 100,600 |
| 2021/03/19 | 3,815 | 4,015 | 3,795 | 3,960 | +85 | +2.2% | 129,700 |
| 2021/03/18 | 3,685 | 3,890 | 3,680 | 3,875 | +215 | +5.9% | 107,900 |
| 2021/03/17 | 3,610 | 3,765 | 3,610 | 3,660 | +25 | +0.7% | 54,700 |
| 2021/03/16 | 3,540 | 3,640 | 3,510 | 3,635 | +95 | +2.7% | 45,100 |
| 2021/03/15 | 3,590 | 3,590 | 3,495 | 3,540 | -70 | -1.9% | 57,500 |
| 2021/03/12 | 3,525 | 3,655 | 3,515 | 3,610 | +155 | +4.5% | 72,900 |
| 2021/03/11 | 3,490 | 3,500 | 3,405 | 3,455 | -65 | -1.8% | 66,600 |
| 2021/03/10 | 3,555 | 3,640 | 3,485 | 3,520 | -15 | -0.4% | 71,000 |
| 2021/03/09 | 3,430 | 3,575 | 3,350 | 3,535 | +35 | +1% | 84,600 |
| 2021/03/08 | 3,460 | 3,640 | 3,460 | 3,500 | +70 | +2% | 120,100 |
| 2021/03/05 | 3,445 | 3,475 | 3,205 | 3,430 | -50 | -1.4% | 197,400 |
| 2021/03/04 | 3,595 | 3,680 | 3,405 | 3,480 | -185 | -5% | 231,700 |
| 2021/03/03 | 3,915 | 3,980 | 3,600 | 3,665 | -275 | -7% | 214,100 |
| 2021/03/02 | 4,010 | 4,100 | 3,920 | 3,940 | -70 | -1.7% | 100,700 |
| 2021/03/01 | 4,190 | 4,200 | 3,975 | 4,010 | -155 | -3.7% | 121,400 |
| 2021/02/26 | 4,125 | 4,285 | 4,050 | 4,165 | -80 | -1.9% | 112,400 |
| 2021/02/25 | 4,350 | 4,390 | 4,240 | 4,245 | ±0 | ±0% | 88,200 |
| 2021/02/24 | 4,360 | 4,425 | 4,220 | 4,245 | -165 | -3.7% | 153,600 |
| 2021/02/22 | 4,170 | 4,510 | 4,170 | 4,410 | +265 | +6.4% | 228,800 |
1051～
1100
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 | 35,200円 | +11.9% | -60.6% | 0.00% | 69.43倍 | 0.99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 | 81,500円 | +13.0% | +27.4% | 2.45% | 19.20倍 | 1.54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 | 117,100円 | +9.9% | - | 0.00% | 40.97倍 | 6.27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 | 106,100円 | +62.5% | - | 0.00% | 61.12倍 | 7.53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 | 20,400円 | +13.8% | - | 0.00% | 5.90倍 | 3.84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
