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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 2,979 | 3,000 | 2,838 | 2,838 | -252 | -8.2% | 20,700 |
| 2019/08/09 | 3,050 | 3,095 | 3,025 | 3,090 | +35 | +1.1% | 9,700 |
| 2019/08/08 | 3,060 | 3,065 | 3,005 | 3,055 | +75 | +2.5% | 9,200 |
| 2019/08/07 | 2,987 | 3,055 | 2,971 | 2,980 | -7 | -0.2% | 4,800 |
| 2019/08/06 | 2,861 | 3,020 | 2,852 | 2,987 | -7 | -0.2% | 11,800 |
| 2019/08/05 | 3,105 | 3,105 | 2,901 | 2,994 | -151 | -4.8% | 24,000 |
| 2019/08/02 | 3,105 | 3,150 | 3,105 | 3,145 | -25 | -0.8% | 8,100 |
| 2019/08/01 | 3,190 | 3,225 | 3,135 | 3,170 | -20 | -0.6% | 4,500 |
| 2019/07/31 | 3,125 | 3,205 | 3,125 | 3,190 | +45 | +1.4% | 7,000 |
| 2019/07/30 | 3,130 | 3,245 | 3,120 | 3,145 | +10 | +0.3% | 17,000 |
| 2019/07/29 | 3,205 | 3,205 | 3,110 | 3,135 | -70 | -2.2% | 10,700 |
| 2019/07/26 | 3,290 | 3,290 | 3,200 | 3,205 | -50 | -1.5% | 6,000 |
| 2019/07/25 | 3,235 | 3,275 | 3,200 | 3,255 | +10 | +0.3% | 5,200 |
| 2019/07/24 | 3,275 | 3,300 | 3,230 | 3,245 | +15 | +0.5% | 4,800 |
| 2019/07/23 | 3,160 | 3,235 | 3,135 | 3,230 | +120 | +3.9% | 8,600 |
| 2019/07/22 | 3,135 | 3,195 | 3,075 | 3,110 | +15 | +0.5% | 9,600 |
| 2019/07/19 | 3,080 | 3,155 | 3,075 | 3,095 | -50 | -1.6% | 15,800 |
| 2019/07/18 | 3,315 | 3,320 | 3,110 | 3,145 | -100 | -3.1% | 24,200 |
| 2019/07/17 | 3,245 | 3,265 | 3,205 | 3,245 | +40 | +1.2% | 4,100 |
| 2019/07/16 | 3,320 | 3,365 | 3,200 | 3,205 | -100 | -3% | 19,800 |
| 2019/07/12 | 3,630 | 3,630 | 3,305 | 3,305 | -255 | -7.2% | 31,800 |
| 2019/07/11 | 3,480 | 3,700 | 3,420 | 3,560 | +150 | +4.4% | 47,700 |
| 2019/07/10 | 3,350 | 3,430 | 3,335 | 3,410 | +60 | +1.8% | 24,200 |
| 2019/07/09 | 3,405 | 3,405 | 3,305 | 3,350 | +15 | +0.4% | 3,300 |
| 2019/07/08 | 3,350 | 3,350 | 3,290 | 3,335 | +10 | +0.3% | 5,300 |
| 2019/07/05 | 3,380 | 3,380 | 3,290 | 3,325 | -10 | -0.3% | 5,700 |
| 2019/07/04 | 3,290 | 3,355 | 3,280 | 3,335 | +35 | +1.1% | 5,500 |
| 2019/07/03 | 3,370 | 3,370 | 3,280 | 3,300 | -35 | -1% | 7,500 |
| 2019/07/02 | 3,350 | 3,390 | 3,315 | 3,335 | +25 | +0.8% | 5,900 |
| 2019/07/01 | 3,305 | 3,385 | 3,290 | 3,310 | +10 | +0.3% | 9,700 |
| 2019/06/28 | 3,175 | 3,340 | 3,155 | 3,300 | +125 | +3.9% | 13,800 |
| 2019/06/27 | 3,145 | 3,185 | 3,120 | 3,175 | +30 | +1% | 3,600 |
| 2019/06/26 | 3,170 | 3,190 | 3,100 | 3,145 | -20 | -0.6% | 9,400 |
| 2019/06/25 | 3,120 | 3,285 | 3,120 | 3,165 | -25 | -0.8% | 10,400 |
| 2019/06/24 | 3,295 | 3,295 | 3,190 | 3,190 | -105 | -3.2% | 3,700 |
| 2019/06/21 | 3,360 | 3,435 | 3,255 | 3,295 | -15 | -0.5% | 9,100 |
| 2019/06/20 | 3,270 | 3,335 | 3,230 | 3,310 | +25 | +0.8% | 6,400 |
| 2019/06/19 | 3,105 | 3,325 | 3,080 | 3,285 | +195 | +6.3% | 19,600 |
| 2019/06/18 | 3,105 | 3,120 | 3,040 | 3,090 | -30 | -1% | 8,300 |
| 2019/06/17 | 3,165 | 3,210 | 3,105 | 3,120 | -85 | -2.7% | 6,000 |
| 2019/06/14 | 3,255 | 3,255 | 3,185 | 3,205 | +15 | +0.5% | 4,500 |
| 2019/06/13 | 3,220 | 3,245 | 3,150 | 3,190 | -45 | -1.4% | 7,900 |
| 2019/06/12 | 3,265 | 3,285 | 3,205 | 3,235 | +40 | +1.3% | 3,500 |
| 2019/06/11 | 3,250 | 3,255 | 3,195 | 3,195 | -55 | -1.7% | 2,800 |
| 2019/06/10 | 3,300 | 3,320 | 3,250 | 3,250 | -25 | -0.8% | 2,600 |
| 2019/06/07 | 3,250 | 3,350 | 3,220 | 3,275 | -5 | -0.2% | 5,400 |
| 2019/06/06 | 3,270 | 3,410 | 3,250 | 3,280 | -15 | -0.5% | 11,100 |
| 2019/06/05 | 3,215 | 3,330 | 3,195 | 3,295 | +115 | +3.6% | 10,600 |
| 2019/06/04 | 3,185 | 3,185 | 3,060 | 3,180 | +65 | +2.1% | 10,700 |
| 2019/06/03 | 3,255 | 3,255 | 3,060 | 3,115 | -230 | -6.9% | 29,500 |
1401～
1450
件表示中 / 1802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 | 35,800円 | +11.9% | -60.6% | 0.00% | 71.31倍 | 1.02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 | 52,500円 | +49.1% | - | 0.00% | - | 4.28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 |
| ワイヤレスＧ | 22,100円 | +6.4% | -26.9% | 0.00% | 12.03倍 | 1.83倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ＶＰＪ | 144,200円 | +12.3% | +21.2% | 1.09% | 18.44倍 | 3.06倍 |
|
- |
| プロディライ | 142,900円 | +8.1% | +5.9% | 0.00% | 18.82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 |
市場注目の銘柄
チャート関連のコラム
