スタメンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,294 | 1,294 | 1,255 | 1,276 | -4 | -0.3% | 22,800 |
| 2025/09/17 | 1,268 | 1,280 | 1,241 | 1,280 | +13 | +1% | 17,900 |
| 2025/09/16 | 1,275 | 1,283 | 1,247 | 1,267 | -20 | -1.6% | 49,600 |
| 2025/09/12 | 1,304 | 1,305 | 1,250 | 1,287 | -33 | -2.5% | 85,100 |
| 2025/09/11 | 1,377 | 1,380 | 1,286 | 1,320 | -47 | -3.4% | 79,800 |
| 2025/09/10 | 1,376 | 1,385 | 1,362 | 1,367 | -8 | -0.6% | 20,800 |
| 2025/09/09 | 1,394 | 1,407 | 1,361 | 1,375 | -15 | -1.1% | 38,900 |
| 2025/09/08 | 1,410 | 1,414 | 1,384 | 1,390 | +10 | +0.7% | 30,800 |
| 2025/09/05 | 1,393 | 1,401 | 1,380 | 1,380 | +3 | +0.2% | 11,900 |
| 2025/09/04 | 1,381 | 1,407 | 1,352 | 1,377 | -4 | -0.3% | 48,100 |
| 2025/09/03 | 1,388 | 1,403 | 1,375 | 1,381 | -14 | -1% | 25,400 |
| 2025/09/02 | 1,406 | 1,433 | 1,386 | 1,395 | -17 | -1.2% | 51,700 |
| 2025/09/01 | 1,396 | 1,434 | 1,396 | 1,412 | -12 | -0.8% | 42,900 |
| 2025/08/29 | 1,449 | 1,463 | 1,416 | 1,424 | -25 | -1.7% | 43,900 |
| 2025/08/28 | 1,387 | 1,466 | 1,375 | 1,449 | +50 | +3.6% | 71,700 |
| 2025/08/27 | 1,434 | 1,434 | 1,380 | 1,399 | -34 | -2.4% | 37,800 |
| 2025/08/26 | 1,477 | 1,477 | 1,428 | 1,433 | -44 | -3% | 47,800 |
| 2025/08/25 | 1,478 | 1,493 | 1,452 | 1,477 | +4 | +0.3% | 70,900 |
| 2025/08/22 | 1,456 | 1,483 | 1,405 | 1,473 | +38 | +2.6% | 73,800 |
| 2025/08/21 | 1,465 | 1,487 | 1,423 | 1,435 | -15 | -1% | 95,800 |
| 2025/08/20 | 1,460 | 1,519 | 1,407 | 1,450 | -29 | -2% | 168,500 |
| 2025/08/19 | 1,430 | 1,495 | 1,374 | 1,479 | -11 | -0.7% | 239,300 |
| 2025/08/18 | 1,385 | 1,490 | 1,367 | 1,490 | +135 | +10% | 362,000 |
| 2025/08/15 | 1,230 | 1,399 | 1,205 | 1,355 | +155 | +12.9% | 471,500 |
| 2025/08/14 | 1,181 | 1,200 | 1,164 | 1,200 | +18 | +1.5% | 66,800 |
| 2025/08/13 | 1,178 | 1,188 | 1,173 | 1,182 | +4 | +0.3% | 24,000 |
| 2025/08/12 | 1,175 | 1,194 | 1,169 | 1,178 | -4 | -0.3% | 29,400 |
| 2025/08/08 | 1,209 | 1,209 | 1,165 | 1,182 | -33 | -2.7% | 36,800 |
| 2025/08/07 | 1,180 | 1,220 | 1,176 | 1,215 | +35 | +3% | 34,800 |
| 2025/08/06 | 1,168 | 1,186 | 1,150 | 1,180 | +12 | +1% | 59,000 |
| 2025/08/05 | 1,243 | 1,243 | 1,150 | 1,168 | +75 | +6.9% | 249,600 |
| 2025/08/04 | 1,073 | 1,105 | 1,069 | 1,093 | -7 | -0.6% | 4,500 |
| 2025/08/01 | 1,086 | 1,100 | 1,077 | 1,100 | +13 | +1.2% | 10,300 |
| 2025/07/31 | 1,090 | 1,094 | 1,077 | 1,087 | -3 | -0.3% | 5,400 |
| 2025/07/30 | 1,068 | 1,099 | 1,068 | 1,090 | +19 | +1.8% | 6,100 |
| 2025/07/29 | 1,071 | 1,075 | 1,060 | 1,071 | -13 | -1.2% | 16,000 |
| 2025/07/28 | 1,092 | 1,092 | 1,075 | 1,084 | -7 | -0.6% | 15,800 |
| 2025/07/25 | 1,098 | 1,108 | 1,090 | 1,091 | -3 | -0.3% | 20,800 |
| 2025/07/24 | 1,088 | 1,094 | 1,070 | 1,094 | +19 | +1.8% | 32,400 |
| 2025/07/23 | 1,072 | 1,082 | 1,052 | 1,075 | +16 | +1.5% | 13,400 |
| 2025/07/22 | 1,053 | 1,085 | 1,047 | 1,059 | +3 | +0.3% | 28,100 |
| 2025/07/18 | 1,080 | 1,082 | 1,056 | 1,056 | -18 | -1.7% | 23,400 |
| 2025/07/17 | 1,052 | 1,085 | 1,052 | 1,074 | +24 | +2.3% | 37,700 |
| 2025/07/16 | 1,062 | 1,068 | 1,037 | 1,050 | -17 | -1.6% | 46,000 |
| 2025/07/15 | 1,076 | 1,089 | 1,058 | 1,067 | -9 | -0.8% | 21,300 |
| 2025/07/14 | 1,088 | 1,088 | 1,058 | 1,076 | -12 | -1.1% | 11,100 |
| 2025/07/11 | 1,097 | 1,105 | 1,088 | 1,088 | ±0 | ±0% | 9,500 |
| 2025/07/10 | 1,105 | 1,105 | 1,085 | 1,088 | -17 | -1.5% | 7,600 |
| 2025/07/09 | 1,107 | 1,115 | 1,088 | 1,105 | ±0 | ±0% | 18,500 |
| 2025/07/08 | 1,090 | 1,128 | 1,079 | 1,105 | +25 | +2.3% | 44,300 |
1～
50
件表示中 / 1166件
類似銘柄と比較する
現在ご覧いただいている「スタメン」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 |
|---|---|---|---|---|---|---|---|---|
| スタメン | 127,600円 | +37.4% | +2.7% | 0.31% | 74.58倍 | 8.33倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| イマジニア | 105,600円 | +3.3% | -12.3% | 4.73% | 19.21倍 | 0.84倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| Ｊストリーム | 39,900円 | +2.9% | +0.1% | 3.51% | 18.17倍 | 0.94倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＲＫＢ毎日Ｈ | 497,500円 | +25.4% | -19.8% | 1.51% | 22.26倍 | 0.28倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ジェノバ | 77,000円 | +5.4% | +3.2% | 0.78% | 19.89倍 | 3.29倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
市場注目の銘柄
チャート関連のコラム
