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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 6,940 | 7,050 | 6,810 | 6,830 | -20 | -0.3% | 20,500 |
| 2018/05/16 | 7,000 | 7,140 | 6,850 | 6,850 | -410 | -5.6% | 55,300 |
| 2018/05/15 | 7,500 | 7,540 | 7,180 | 7,260 | -240 | -3.2% | 46,800 |
| 2018/05/14 | 6,930 | 7,660 | 6,930 | 7,500 | +620 | +9% | 117,400 |
| 2018/05/11 | 7,020 | 7,060 | 6,780 | 6,880 | +60 | +0.9% | 28,300 |
| 2018/05/10 | 6,600 | 6,960 | 6,500 | 6,820 | ±0 | ±0% | 34,800 |
| 2018/05/09 | 6,970 | 7,090 | 6,630 | 6,820 | -230 | -3.3% | 47,200 |
| 2018/05/08 | 7,050 | 7,140 | 6,890 | 7,050 | -10 | -0.1% | 43,000 |
| 2018/05/07 | 6,990 | 7,090 | 6,780 | 7,060 | +250 | +3.7% | 45,900 |
| 2018/05/02 | 6,580 | 6,950 | 6,560 | 6,810 | +250 | +3.8% | 48,900 |
| 2018/05/01 | 6,400 | 6,800 | 6,400 | 6,560 | +120 | +1.9% | 47,700 |
| 2018/04/27 | 6,210 | 6,530 | 6,210 | 6,440 | +180 | +2.9% | 21,900 |
| 2018/04/26 | 6,600 | 6,600 | 6,210 | 6,260 | -330 | -5% | 32,000 |
| 2018/04/25 | 6,070 | 6,610 | 6,070 | 6,590 | +440 | +7.2% | 40,200 |
| 2018/04/24 | 5,880 | 6,200 | 5,810 | 6,150 | +290 | +4.9% | 25,500 |
| 2018/04/23 | 6,120 | 6,250 | 5,810 | 5,860 | -230 | -3.8% | 35,100 |
| 2018/04/20 | 6,070 | 6,390 | 6,070 | 6,090 | -80 | -1.3% | 24,800 |
| 2018/04/19 | 6,330 | 6,610 | 6,100 | 6,170 | ±0 | ±0% | 56,100 |
| 2018/04/18 | 5,750 | 6,350 | 5,750 | 6,170 | +500 | +8.8% | 69,600 |
| 2018/04/17 | 5,590 | 5,900 | 5,380 | 5,670 | +140 | +2.5% | 52,100 |
| 2018/04/16 | 6,000 | 6,100 | 5,370 | 5,530 | -470 | -7.8% | 80,000 |
| 2018/04/13 | 6,100 | 6,240 | 6,000 | 6,000 | -100 | -1.6% | 25,900 |
| 2018/04/12 | 6,030 | 6,240 | 5,990 | 6,100 | -30 | -0.5% | 26,900 |
| 2018/04/11 | 6,540 | 6,540 | 6,110 | 6,130 | -400 | -6.1% | 66,700 |
| 2018/04/10 | 6,780 | 6,780 | 6,520 | 6,530 | -200 | -3% | 41,400 |
| 2018/04/09 | 6,960 | 7,200 | 6,590 | 6,730 | -140 | -2% | 114,900 |
| 2018/04/06 | 6,830 | 6,880 | 6,300 | 6,870 | +140 | +2.1% | 111,500 |
| 2018/04/05 | 6,960 | 7,130 | 6,620 | 6,730 | -210 | -3% | 85,100 |
| 2018/04/04 | 7,140 | 7,380 | 6,670 | 6,940 | -60 | -0.9% | 170,300 |
| 2018/04/03 | 6,200 | 7,300 | 6,110 | 7,000 | +700 | +11.1% | 283,100 |
| 2018/04/02 | 5,940 | 6,360 | 5,870 | 6,300 | +370 | +6.2% | 113,100 |
| 2018/03/30 | 6,140 | 6,610 | 5,910 | 5,930 | -190 | -3.1% | 272,100 |
| 2018/03/29 | 6,190 | 6,300 | 5,750 | 6,120 | +150 | +2.5% | 206,700 |
| 2018/03/28 | 5,100 | 6,020 | 5,060 | 5,970 | +780 | +15% | 253,100 |
| 2018/03/27 | 4,930 | 5,430 | 4,925 | 5,190 | +390 | +8.1% | 125,300 |
| 2018/03/26 | 4,860 | 4,895 | 4,630 | 4,800 | -90 | -1.8% | 73,700 |
| 2018/03/23 | 4,780 | 5,250 | 4,750 | 4,890 | -130 | -2.6% | 102,400 |
| 2018/03/22 | 4,700 | 5,080 | 4,700 | 5,020 | +320 | +6.8% | 45,500 |
| 2018/03/20 | 4,700 | 4,810 | 4,635 | 4,700 | -165 | -3.4% | 48,400 |
| 2018/03/19 | 5,240 | 5,240 | 4,740 | 4,865 | -375 | -7.2% | 57,800 |
| 2018/03/16 | 5,230 | 5,450 | 5,170 | 5,240 | +10 | +0.2% | 55,800 |
| 2018/03/15 | 5,430 | 5,610 | 5,080 | 5,230 | -140 | -2.6% | 109,400 |
| 2018/03/14 | 4,960 | 5,540 | 4,900 | 5,370 | +370 | +7.4% | 120,400 |
| 2018/03/13 | 4,950 | 5,050 | 4,840 | 5,000 | -50 | -1% | 49,000 |
| 2018/03/12 | 5,260 | 5,380 | 4,940 | 5,050 | +60 | +1.2% | 90,100 |
| 2018/03/09 | 5,220 | 5,280 | 4,965 | 4,990 | -140 | -2.7% | 67,900 |
| 2018/03/08 | 4,830 | 5,340 | 4,800 | 5,130 | +420 | +8.9% | 143,400 |
| 2018/03/07 | 4,800 | 4,860 | 4,600 | 4,710 | -160 | -3.3% | 44,600 |
| 2018/03/06 | 4,900 | 4,950 | 4,785 | 4,870 | +200 | +4.3% | 45,000 |
| 2018/03/05 | 4,990 | 5,190 | 4,515 | 4,670 | -290 | -5.8% | 94,300 |
1701～
1750
件表示中 / 1800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 | 35,300円 | +11.9% | -60.6% | 0.00% | 70.32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 |
| ワイヤレスＧ | 22,000円 | +6.4% | -26.9% | 0.00% | 11.98倍 | 1.82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 |
| インバウンＰＦ | 69,200円 | +19.9% | +43.0% | 0.00% | 13.12倍 | 1.98倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ジースリーＨＤ | 12,100円 | +170.3% | - | 0.00% | - | 2.66倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| アズジェント | 61,000円 | +25.4% | - | 0.00% | - | 3.45倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
市場注目の銘柄
チャート関連のコラム
