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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,016 | 1,032 | 1,013 | 1,023 | -1 | -0.1% | 17,700 |
| 2025/06/13 | 1,041 | 1,043 | 1,015 | 1,024 | -20 | -1.9% | 21,800 |
| 2025/06/12 | 1,047 | 1,054 | 1,032 | 1,044 | -2 | -0.2% | 21,600 |
| 2025/06/11 | 1,055 | 1,070 | 1,044 | 1,046 | -3 | -0.3% | 31,600 |
| 2025/06/10 | 1,003 | 1,052 | 1,003 | 1,049 | +43 | +4.3% | 62,500 |
| 2025/06/09 | 997 | 1,019 | 997 | 1,006 | +10 | +1% | 15,800 |
| 2025/06/06 | 990 | 1,002 | 990 | 996 | +5 | +0.5% | 3,800 |
| 2025/06/05 | 1,001 | 1,011 | 991 | 991 | -10 | -1% | 16,400 |
| 2025/06/04 | 982 | 1,008 | 982 | 1,001 | +19 | +1.9% | 5,900 |
| 2025/06/03 | 1,000 | 1,010 | 982 | 982 | -3 | -0.3% | 25,500 |
| 2025/06/02 | 995 | 1,008 | 976 | 985 | -12 | -1.2% | 41,400 |
| 2025/05/30 | 991 | 1,013 | 980 | 997 | -3 | -0.3% | 20,900 |
| 2025/05/29 | 983 | 1,008 | 980 | 1,000 | +12 | +1.2% | 16,200 |
| 2025/05/28 | 1,011 | 1,011 | 985 | 988 | -28 | -2.8% | 25,300 |
| 2025/05/27 | 994 | 1,016 | 964 | 1,016 | +22 | +2.2% | 63,200 |
| 2025/05/26 | 956 | 998 | 953 | 994 | +33 | +3.4% | 21,400 |
| 2025/05/23 | 956 | 966 | 950 | 961 | +6 | +0.6% | 9,400 |
| 2025/05/22 | 948 | 973 | 948 | 955 | -1 | -0.1% | 13,400 |
| 2025/05/21 | 976 | 976 | 948 | 956 | -9 | -0.9% | 22,600 |
| 2025/05/20 | 1,000 | 1,004 | 951 | 965 | -39 | -3.9% | 40,000 |
| 2025/05/19 | 985 | 1,018 | 971 | 1,004 | +14 | +1.4% | 83,900 |
| 2025/05/16 | 1,006 | 1,006 | 970 | 990 | -35 | -3.4% | 55,200 |
| 2025/05/15 | 1,042 | 1,058 | 1,006 | 1,025 | -17 | -1.6% | 33,400 |
| 2025/05/14 | 1,019 | 1,054 | 1,007 | 1,042 | +23 | +2.3% | 37,900 |
| 2025/05/13 | 1,013 | 1,020 | 1,011 | 1,019 | +11 | +1.1% | 8,500 |
| 2025/05/12 | 1,025 | 1,027 | 1,001 | 1,008 | -14 | -1.4% | 29,800 |
| 2025/05/09 | 988 | 1,023 | 981 | 1,022 | +39 | +4% | 29,600 |
| 2025/05/08 | 986 | 987 | 965 | 983 | +5 | +0.5% | 7,400 |
| 2025/05/07 | 950 | 989 | 947 | 978 | +23 | +2.4% | 11,100 |
| 2025/05/02 | 982 | 982 | 943 | 955 | -26 | -2.7% | 36,000 |
| 2025/05/01 | 984 | 993 | 976 | 981 | -13 | -1.3% | 10,900 |
| 2025/04/30 | 995 | 1,010 | 990 | 994 | -6 | -0.6% | 10,700 |
| 2025/04/28 | 1,002 | 1,019 | 985 | 1,000 | ±0 | ±0% | 29,200 |
| 2025/04/25 | 999 | 1,029 | 997 | 1,000 | +8 | +0.8% | 34,600 |
| 2025/04/24 | 1,000 | 1,005 | 979 | 992 | -8 | -0.8% | 10,900 |
| 2025/04/23 | 1,000 | 1,016 | 999 | 1,000 | -6 | -0.6% | 23,600 |
| 2025/04/22 | 1,000 | 1,017 | 1,000 | 1,006 | +11 | +1.1% | 23,900 |
| 2025/04/21 | 1,000 | 1,017 | 993 | 995 | -11 | -1.1% | 18,300 |
| 2025/04/18 | 1,011 | 1,035 | 1,002 | 1,006 | -13 | -1.3% | 25,200 |
| 2025/04/17 | 1,009 | 1,024 | 997 | 1,019 | +10 | +1% | 34,300 |
| 2025/04/16 | 960 | 1,030 | 957 | 1,009 | +49 | +5.1% | 83,000 |
| 2025/04/15 | 953 | 967 | 940 | 960 | -8 | -0.8% | 56,300 |
| 2025/04/14 | 844 | 969 | 833 | 968 | +128 | +15.2% | 639,800 |
| 2025/04/11 | 796 | 840 | 788 | 840 | +47 | +5.9% | 22,700 |
| 2025/04/10 | 810 | 813 | 790 | 793 | +43 | +5.7% | 17,100 |
| 2025/04/09 | 769 | 773 | 728 | 750 | -34 | -4.3% | 25,900 |
| 2025/04/08 | 741 | 812 | 741 | 784 | +58 | +8% | 23,900 |
| 2025/04/07 | 765 | 767 | 724 | 726 | -84 | -10.4% | 49,800 |
| 2025/04/04 | 840 | 842 | 790 | 810 | -45 | -5.3% | 26,700 |
| 2025/04/03 | 874 | 874 | 832 | 855 | -27 | -3.1% | 22,200 |
1～
50
件表示中 / 1101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 | 102,300円 | +30.6% | -55.4% | 0.39% | 154.53倍 | 6.89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 |
| 鈴与シンワ | 301,000円 | +9.9% | +9.2% | 3.65% | 7.58倍 | 1.90倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ＦＩＧ | 28,400円 | +13.2% | +103.6% | 1.76% | 15.63倍 | 1.07倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| トリプルアイス | 105,900円 | +35.9% | +108.5% | 0.00% | 295.81倍 | 4.42倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| バルテスＨＤ | 41,200円 | +11.2% | -31.5% | 0.97% | 20.89倍 | 2.51倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
