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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,270 | 5,320 | 5,030 | 5,060 | -360 | -6.6% | 90,900 |
| 2018/02/28 | 5,290 | 5,520 | 5,110 | 5,420 | +30 | +0.6% | 254,200 |
| 2018/02/27 | 5,820 | 6,320 | 5,290 | 5,390 | -230 | -4.1% | 1,079,700 |
| 2018/02/26 | 5,150 | 5,620 | 4,990 | 5,620 | +705 | +14.3% | 881,000 |
| 2018/02/23 | 4,460 | 5,060 | 4,380 | 4,915 | +560 | +12.9% | 808,900 |
| 2018/02/22 | 4,255 | 4,375 | 4,095 | 4,355 | +55 | +1.3% | 105,500 |
| 2018/02/21 | 3,950 | 4,305 | 3,945 | 4,300 | +355 | +9% | 91,000 |
| 2018/02/20 | 3,990 | 4,065 | 3,900 | 3,945 | +5 | +0.1% | 41,600 |
| 2018/02/19 | 3,920 | 3,990 | 3,870 | 3,940 | +100 | +2.6% | 39,700 |
| 2018/02/16 | 3,725 | 3,920 | 3,700 | 3,840 | +170 | +4.6% | 37,900 |
| 2018/02/15 | 3,810 | 3,880 | 3,635 | 3,670 | -85 | -2.3% | 33,900 |
| 2018/02/14 | 3,700 | 3,840 | 3,530 | 3,755 | -15 | -0.4% | 37,600 |
| 2018/02/13 | 4,120 | 4,160 | 3,700 | 3,770 | -250 | -6.2% | 84,300 |
| 2018/02/09 | 3,500 | 4,030 | 3,430 | 4,020 | +220 | +5.8% | 293,500 |
| 2018/02/08 | 3,660 | 3,800 | 3,590 | 3,800 | +700 | +22.6% | 80,000 |
| 2018/02/07 | 3,310 | 3,340 | 3,100 | 3,100 | -5 | -0.2% | 73,000 |
| 2018/02/06 | 3,250 | 3,390 | 2,960 | 3,105 | -555 | -15.2% | 133,600 |
| 2018/02/05 | 3,665 | 3,730 | 3,580 | 3,660 | -215 | -5.5% | 74,200 |
| 2018/02/02 | 3,920 | 3,920 | 3,780 | 3,875 | -90 | -2.3% | 55,700 |
| 2018/02/01 | 4,090 | 4,095 | 3,905 | 3,965 | +10 | +0.3% | 62,200 |
| 2018/01/31 | 3,815 | 4,030 | 3,810 | 3,955 | +75 | +1.9% | 83,000 |
| 2018/01/30 | 4,095 | 4,130 | 3,820 | 3,880 | -145 | -3.6% | 132,400 |
| 2018/01/29 | 4,250 | 4,280 | 4,005 | 4,025 | -235 | -5.5% | 95,900 |
| 2018/01/26 | 4,080 | 4,390 | 4,060 | 4,260 | +230 | +5.7% | 206,900 |
| 2018/01/25 | 4,010 | 4,155 | 3,980 | 4,030 | -50 | -1.2% | 100,000 |
| 2018/01/24 | 4,345 | 4,360 | 4,050 | 4,080 | -265 | -6.1% | 95,700 |
| 2018/01/23 | 4,610 | 4,670 | 4,200 | 4,345 | -210 | -4.6% | 234,300 |
| 2018/01/22 | 4,380 | 4,880 | 4,190 | 4,555 | +155 | +3.5% | 655,700 |
| 2018/01/19 | 3,800 | 4,400 | 3,800 | 4,400 | +700 | +18.9% | 412,700 |
| 2018/01/18 | 3,615 | 3,935 | 3,615 | 3,700 | +130 | +3.6% | 224,000 |
| 2018/01/17 | 3,570 | 3,615 | 3,530 | 3,570 | -70 | -1.9% | 40,400 |
| 2018/01/16 | 3,575 | 3,730 | 3,515 | 3,640 | +30 | +0.8% | 80,100 |
| 2018/01/15 | 3,675 | 3,750 | 3,555 | 3,610 | -145 | -3.9% | 79,600 |
| 2018/01/12 | 3,320 | 3,850 | 3,295 | 3,755 | +460 | +14% | 230,200 |
| 2018/01/11 | 3,335 | 3,390 | 3,280 | 3,295 | -25 | -0.8% | 33,500 |
| 2018/01/10 | 3,290 | 3,330 | 3,250 | 3,320 | ±0 | ±0% | 38,400 |
| 2018/01/09 | 3,340 | 3,340 | 3,260 | 3,320 | -25 | -0.7% | 34,200 |
| 2018/01/05 | 3,485 | 3,520 | 3,320 | 3,345 | -135 | -3.9% | 51,800 |
| 2018/01/04 | 3,575 | 3,605 | 3,470 | 3,480 | -65 | -1.8% | 40,300 |
| 2017/12/29 | 3,560 | 3,630 | 3,480 | 3,545 | +25 | +0.7% | 50,700 |
| 2017/12/28 | 3,765 | 3,800 | 3,430 | 3,520 | -175 | -4.7% | 176,900 |
| 2017/12/27 | 3,490 | 3,820 | 3,435 | 3,695 | +370 | +11.1% | 327,500 |
| 2017/12/26 | 3,450 | 3,480 | 3,300 | 3,325 | -150 | -4.3% | 74,300 |
| 2017/12/25 | 3,600 | 3,635 | 3,415 | 3,475 | -25 | -0.7% | 98,400 |
| 2017/12/22 | 3,425 | 3,650 | 3,420 | 3,500 | +145 | +4.3% | 168,100 |
| 2017/12/21 | 3,430 | 3,600 | 3,205 | 3,355 | -75 | -2.2% | 223,300 |
| 2017/12/20 | 3,415 | 3,515 | 3,300 | 3,430 | -245 | -6.7% | 172,700 |
| 2017/12/19 | 4,345 | 4,400 | 3,645 | 3,675 | - | - | 369,600 |
| 2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1799
件表示中 / 1799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 | 35,900円 | +11.9% | -60.6% | 0.00% | 71.51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 |
| ワイヤレスＧ | 22,200円 | +6.4% | -26.9% | 0.00% | 12.08倍 | 1.84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 |
| アズジェント | 63,000円 | +25.4% | - | 0.00% | - | 3.57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 |
| ジースリーＨＤ | 12,300円 | +170.3% | - | 0.00% | - | 2.70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 |
| インバウンＰＦ | 68,900円 | +19.9% | +43.0% | 0.00% | 13.06倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
