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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 6,140 | 6,900 | 6,040 | 6,400 | +180 | +2.9% | 1,188,600 |
| 2020/09/23 | 5,660 | 6,330 | 5,590 | 6,220 | +640 | +11.5% | 940,000 |
| 2020/09/18 | 5,650 | 5,700 | 5,450 | 5,580 | -140 | -2.4% | 297,900 |
| 2020/09/17 | 5,390 | 5,820 | 5,250 | 5,720 | +340 | +6.3% | 443,600 |
| 2020/09/16 | 5,460 | 5,540 | 5,320 | 5,380 | -30 | -0.6% | 196,200 |
| 2020/09/15 | 5,110 | 5,490 | 5,060 | 5,410 | +230 | +4.4% | 224,300 |
| 2020/09/14 | 5,350 | 5,360 | 5,080 | 5,180 | -150 | -2.8% | 198,000 |
| 2020/09/11 | 5,450 | 5,450 | 5,110 | 5,330 | -120 | -2.2% | 283,700 |
| 2020/09/10 | 5,630 | 5,800 | 5,370 | 5,450 | -100 | -1.8% | 260,900 |
| 2020/09/09 | 5,280 | 5,630 | 5,240 | 5,550 | +80 | +1.5% | 277,700 |
| 2020/09/08 | 5,570 | 5,630 | 5,040 | 5,470 | -180 | -3.2% | 555,800 |
| 2020/09/07 | 6,010 | 6,030 | 5,510 | 5,650 | -320 | -5.4% | 441,200 |
| 2020/09/04 | 5,800 | 5,980 | 5,790 | 5,970 | -50 | -0.8% | 462,900 |
| 2020/09/03 | 5,950 | 6,050 | 5,760 | 6,020 | +100 | +1.7% | 398,700 |
| 2020/09/02 | 6,050 | 6,200 | 5,860 | 5,920 | -30 | -0.5% | 478,600 |
| 2020/09/01 | 5,950 | 6,150 | 5,830 | 5,950 | +160 | +2.8% | 790,100 |
| 2020/08/31 | 5,490 | 6,120 | 5,400 | 5,790 | +600 | +11.6% | 1,280,200 |
| 2020/08/28 | 5,650 | 5,700 | 5,060 | 5,190 | -420 | -7.5% | 748,000 |
| 2020/08/27 | 5,900 | 5,990 | 5,500 | 5,610 | +30 | +0.5% | 830,800 |
| 2020/08/26 | 5,340 | 5,740 | 5,330 | 5,580 | +410 | +7.9% | 796,500 |
| 2020/08/25 | 5,210 | 5,410 | 5,050 | 5,170 | -10 | -0.2% | 576,300 |
| 2020/08/24 | 4,870 | 5,380 | 4,870 | 5,180 | +380 | +7.9% | 876,300 |
| 2020/08/21 | 4,655 | 4,870 | 4,505 | 4,800 | +285 | +6.3% | 873,600 |
| 2020/08/20 | 4,600 | 4,750 | 4,340 | 4,515 | +50 | +1.1% | 798,000 |
| 2020/08/19 | 4,190 | 4,650 | 4,140 | 4,465 | +335 | +8.1% | 927,800 |
| 2020/08/18 | 4,000 | 4,250 | 3,975 | 4,130 | +245 | +6.3% | 507,300 |
| 2020/08/17 | 3,910 | 3,940 | 3,795 | 3,885 | -65 | -1.6% | 176,900 |
| 2020/08/14 | 3,975 | 4,025 | 3,855 | 3,950 | -25 | -0.6% | 233,200 |
| 2020/08/13 | 3,735 | 4,020 | 3,720 | 3,975 | +310 | +8.5% | 396,300 |
| 2020/08/12 | 3,850 | 3,850 | 3,555 | 3,665 | -220 | -5.7% | 406,400 |
| 2020/08/11 | 4,075 | 4,120 | 3,880 | 3,885 | -190 | -4.7% | 250,300 |
| 2020/08/07 | 4,300 | 4,300 | 3,985 | 4,075 | -185 | -4.3% | 461,800 |
| 2020/08/06 | 4,060 | 4,300 | 4,020 | 4,260 | +340 | +8.7% | 717,200 |
| 2020/08/05 | 3,905 | 4,060 | 3,860 | 3,920 | -40 | -1% | 305,500 |
| 2020/08/04 | 3,870 | 4,100 | 3,760 | 3,960 | +100 | +2.6% | 973,600 |
| 2020/08/03 | 3,605 | 3,930 | 3,495 | 3,860 | +380 | +10.9% | 1,127,800 |
| 2020/07/31 | 3,475 | 3,530 | 3,305 | 3,480 | +55 | +1.6% | 431,900 |
| 2020/07/30 | 3,215 | 3,480 | 3,205 | 3,425 | +215 | +6.7% | 324,000 |
| 2020/07/29 | 3,150 | 3,315 | 3,150 | 3,210 | +35 | +1.1% | 174,300 |
| 2020/07/28 | 3,220 | 3,245 | 3,130 | 3,175 | -30 | -0.9% | 185,200 |
| 2020/07/27 | 3,260 | 3,500 | 3,165 | 3,205 | -100 | -3% | 335,300 |
| 2020/07/22 | 3,135 | 3,345 | 3,075 | 3,305 | +145 | +4.6% | 293,800 |
| 2020/07/21 | 3,185 | 3,220 | 3,115 | 3,160 | +35 | +1.1% | 210,800 |
| 2020/07/20 | 3,265 | 3,365 | 3,080 | 3,125 | -130 | -4% | 292,800 |
| 2020/07/17 | 3,425 | 3,555 | 3,200 | 3,255 | -145 | -4.3% | 355,400 |
| 2020/07/16 | 3,565 | 3,585 | 3,340 | 3,400 | -255 | -7% | 423,300 |
| 2020/07/15 | 3,345 | 3,720 | 3,330 | 3,655 | +325 | +9.8% | 574,300 |
| 2020/07/14 | 3,250 | 3,520 | 3,230 | 3,330 | +80 | +2.5% | 412,600 |
| 2020/07/13 | 3,310 | 3,395 | 3,175 | 3,250 | +10 | +0.3% | 212,900 |
| 2020/07/10 | 3,375 | 3,385 | 3,230 | 3,240 | -115 | -3.4% | 193,000 |
1201～
1250
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
