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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 6,870 | 7,570 | 6,570 | 7,570 | +1,000 | +15.2% | 141,500 |
| 2018/11/08 | 6,970 | 6,970 | 6,510 | 6,570 | +100 | +1.5% | 34,600 |
| 2018/11/07 | 6,340 | 6,500 | 6,210 | 6,470 | +320 | +5.2% | 25,500 |
| 2018/11/06 | 5,940 | 6,340 | 5,860 | 6,150 | +310 | +5.3% | 23,100 |
| 2018/11/05 | 5,780 | 5,970 | 5,710 | 5,840 | +60 | +1% | 14,900 |
| 2018/11/02 | 5,260 | 5,960 | 5,200 | 5,780 | +620 | +12% | 31,600 |
| 2018/11/01 | 5,290 | 5,290 | 5,010 | 5,160 | +50 | +1% | 18,200 |
| 2018/10/31 | 4,915 | 5,230 | 4,915 | 5,110 | +255 | +5.3% | 21,400 |
| 2018/10/30 | 4,625 | 4,970 | 4,575 | 4,855 | +185 | +4% | 33,800 |
| 2018/10/29 | 4,840 | 5,060 | 4,610 | 4,670 | -175 | -3.6% | 22,400 |
| 2018/10/26 | 5,260 | 5,260 | 4,700 | 4,845 | -255 | -5% | 30,400 |
| 2018/10/25 | 5,170 | 5,270 | 5,050 | 5,100 | -270 | -5% | 20,300 |
| 2018/10/24 | 5,540 | 5,640 | 5,310 | 5,370 | -160 | -2.9% | 13,300 |
| 2018/10/23 | 5,620 | 5,730 | 5,510 | 5,530 | -190 | -3.3% | 15,200 |
| 2018/10/22 | 5,650 | 5,890 | 5,500 | 5,720 | +70 | +1.2% | 14,800 |
| 2018/10/19 | 5,610 | 5,700 | 5,560 | 5,650 | -60 | -1.1% | 11,800 |
| 2018/10/18 | 5,660 | 5,750 | 5,630 | 5,710 | +80 | +1.4% | 13,300 |
| 2018/10/17 | 5,570 | 5,950 | 5,500 | 5,630 | +350 | +6.6% | 39,300 |
| 2018/10/16 | 5,310 | 5,430 | 5,140 | 5,280 | -130 | -2.4% | 25,800 |
| 2018/10/15 | 5,600 | 5,610 | 5,410 | 5,410 | -70 | -1.3% | 14,000 |
| 2018/10/12 | 5,200 | 5,540 | 5,180 | 5,480 | +220 | +4.2% | 20,400 |
| 2018/10/11 | 5,400 | 5,550 | 5,150 | 5,260 | -640 | -10.8% | 38,100 |
| 2018/10/10 | 5,890 | 6,080 | 5,680 | 5,900 | +40 | +0.7% | 14,000 |
| 2018/10/09 | 6,170 | 6,170 | 5,830 | 5,860 | -330 | -5.3% | 21,800 |
| 2018/10/05 | 6,230 | 6,390 | 6,150 | 6,190 | -190 | -3% | 17,300 |
| 2018/10/04 | 6,430 | 6,600 | 6,320 | 6,380 | -120 | -1.8% | 10,800 |
| 2018/10/03 | 6,510 | 6,600 | 6,410 | 6,500 | -70 | -1.1% | 13,900 |
| 2018/10/02 | 6,820 | 6,900 | 6,540 | 6,570 | -190 | -2.8% | 19,000 |
| 2018/10/01 | 6,800 | 6,940 | 6,710 | 6,760 | +60 | +0.9% | 12,200 |
| 2018/09/28 | 6,700 | 6,860 | 6,640 | 6,700 | +80 | +1.2% | 15,500 |
| 2018/09/27 | 6,660 | 6,970 | 6,580 | 6,620 | -70 | -1% | 24,300 |
| 2018/09/26 | 6,570 | 6,750 | 6,570 | 6,690 | +30 | +0.5% | 6,000 |
| 2018/09/25 | 6,750 | 6,870 | 6,620 | 6,660 | +10 | +0.2% | 13,500 |
| 2018/09/21 | 6,490 | 6,710 | 6,420 | 6,650 | +210 | +3.3% | 16,400 |
| 2018/09/20 | 6,460 | 6,460 | 6,300 | 6,440 | +80 | +1.3% | 7,300 |
| 2018/09/19 | 6,640 | 6,640 | 6,340 | 6,360 | -90 | -1.4% | 8,900 |
| 2018/09/18 | 6,460 | 6,700 | 6,310 | 6,450 | -10 | -0.2% | 9,400 |
| 2018/09/14 | 6,390 | 6,490 | 6,310 | 6,460 | +160 | +2.5% | 7,600 |
| 2018/09/13 | 6,420 | 6,430 | 6,140 | 6,300 | -130 | -2% | 13,900 |
| 2018/09/12 | 6,680 | 6,700 | 6,390 | 6,430 | -150 | -2.3% | 9,400 |
| 2018/09/11 | 6,530 | 6,720 | 6,530 | 6,580 | -30 | -0.5% | 4,600 |
| 2018/09/10 | 6,470 | 6,790 | 6,450 | 6,610 | +60 | +0.9% | 11,000 |
| 2018/09/07 | 6,450 | 6,560 | 6,280 | 6,550 | -140 | -2.1% | 21,500 |
| 2018/09/06 | 6,930 | 7,030 | 6,630 | 6,690 | -260 | -3.7% | 23,500 |
| 2018/09/05 | 7,070 | 7,140 | 6,950 | 6,950 | -190 | -2.7% | 12,600 |
| 2018/09/04 | 7,000 | 7,240 | 6,920 | 7,140 | +170 | +2.4% | 22,000 |
| 2018/09/03 | 7,210 | 7,410 | 6,930 | 6,970 | -250 | -3.5% | 29,300 |
| 2018/08/31 | 6,800 | 7,330 | 6,740 | 7,220 | +330 | +4.8% | 30,800 |
| 2018/08/30 | 6,790 | 6,970 | 6,710 | 6,890 | +140 | +2.1% | 19,600 |
| 2018/08/29 | 6,790 | 6,900 | 6,650 | 6,750 | +60 | +0.9% | 17,200 |
1651～
1700
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
