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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,058 | 1,085 | 1,058 | 1,080 | +25 | +2.4% | 7,700 |
| 2025/07/04 | 1,056 | 1,058 | 1,050 | 1,055 | ±0 | ±0% | 6,100 |
| 2025/07/03 | 1,062 | 1,070 | 1,050 | 1,055 | -6 | -0.6% | 14,300 |
| 2025/07/02 | 1,083 | 1,087 | 1,061 | 1,061 | -32 | -2.9% | 18,000 |
| 2025/07/01 | 1,105 | 1,115 | 1,091 | 1,093 | -20 | -1.8% | 21,600 |
| 2025/06/30 | 1,113 | 1,131 | 1,090 | 1,113 | +14 | +1.3% | 31,100 |
| 2025/06/27 | 1,091 | 1,100 | 1,085 | 1,099 | +25 | +2.3% | 8,800 |
| 2025/06/26 | 1,081 | 1,087 | 1,065 | 1,074 | -6 | -0.6% | 23,800 |
| 2025/06/25 | 1,108 | 1,108 | 1,080 | 1,080 | -27 | -2.4% | 30,600 |
| 2025/06/24 | 1,075 | 1,117 | 1,075 | 1,107 | +32 | +3% | 44,800 |
| 2025/06/23 | 1,041 | 1,090 | 1,041 | 1,075 | +18 | +1.7% | 46,800 |
| 2025/06/20 | 1,060 | 1,069 | 1,038 | 1,057 | -3 | -0.3% | 16,200 |
| 2025/06/19 | 1,040 | 1,063 | 1,033 | 1,060 | +15 | +1.4% | 33,700 |
| 2025/06/18 | 1,036 | 1,055 | 1,016 | 1,045 | +15 | +1.5% | 46,600 |
| 2025/06/17 | 1,017 | 1,030 | 1,015 | 1,030 | +7 | +0.7% | 26,100 |
| 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 |
1～
50
件表示中 / 1134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 | 110,000円 | +30.6% | -55.4% | 0.36% | 166.16倍 | 7.41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 |
| ジェノバ | 67,300円 | +5.4% | +3.2% | 0.89% | 17.38倍 | 2.87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 |
| クレオ | 112,900円 | +4.0% | +0.5% | 4.61% | 11.81倍 | 1.19倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| セキュア | 170,700円 | +12.1% | +29.7% | 0.00% | 32.49倍 | 7.46倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ブルーイノベ | 241,500円 | +23.7% | - | 0.00% | - | 15.03倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
市場注目の銘柄
チャート関連のコラム
