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 |
---|---|---|---|---|---|---|---|
2021/07/07 | 1,016 | 1,026 | 1,006 | 1,010 | -12 | -1.2% | 22,700 |
2021/07/06 | 1,022 | 1,028 | 1,022 | 1,022 | -11 | -1.1% | 13,200 |
2021/07/05 | 1,043 | 1,073 | 1,022 | 1,033 | -20 | -1.9% | 27,500 |
2021/07/02 | 1,014 | 1,071 | 1,014 | 1,053 | +29 | +2.8% | 38,500 |
2021/07/01 | 1,033 | 1,033 | 1,010 | 1,024 | -19 | -1.8% | 24,200 |
2021/06/30 | 1,025 | 1,057 | 1,025 | 1,043 | -12 | -1.1% | 37,100 |
2021/06/29 | 1,066 | 1,070 | 1,050 | 1,055 | -11 | -1% | 9,200 |
2021/06/28 | 1,069 | 1,087 | 1,064 | 1,066 | +4 | +0.4% | 31,100 |
2021/06/25 | 1,060 | 1,069 | 1,030 | 1,062 | +18 | +1.7% | 24,400 |
2021/06/24 | 1,046 | 1,057 | 1,033 | 1,044 | -4 | -0.4% | 19,300 |
2021/06/23 | 1,038 | 1,066 | 1,024 | 1,048 | +10 | +1% | 15,200 |
2021/06/22 | 1,015 | 1,045 | 1,012 | 1,038 | +27 | +2.7% | 20,400 |
2021/06/21 | 998 | 1,020 | 996 | 1,011 | -17 | -1.7% | 45,000 |
2021/06/18 | 1,055 | 1,055 | 1,026 | 1,028 | -26 | -2.5% | 26,800 |
2021/06/17 | 1,050 | 1,078 | 1,046 | 1,054 | +19 | +1.8% | 56,300 |
2021/06/16 | 1,013 | 1,048 | 1,013 | 1,035 | +10 | +1% | 31,300 |
2021/06/15 | 1,038 | 1,038 | 1,013 | 1,025 | +2 | +0.2% | 16,600 |
2021/06/14 | 1,015 | 1,039 | 1,008 | 1,023 | +8 | +0.8% | 29,300 |
2021/06/11 | 1,050 | 1,050 | 1,012 | 1,015 | -5 | -0.5% | 20,500 |
2021/06/10 | 1,050 | 1,050 | 1,020 | 1,020 | -43 | -4% | 12,300 |
2021/06/09 | 1,013 | 1,067 | 1,010 | 1,063 | +50 | +4.9% | 45,000 |
2021/06/08 | 1,008 | 1,022 | 1,004 | 1,013 | +5 | +0.5% | 18,300 |
2021/06/07 | 1,012 | 1,029 | 999 | 1,008 | -8 | -0.8% | 35,000 |
2021/06/04 | 1,011 | 1,033 | 1,000 | 1,016 | ±0 | ±0% | 33,900 |
2021/06/03 | 1,050 | 1,050 | 1,012 | 1,016 | -38 | -3.6% | 54,100 |
2021/06/02 | 1,076 | 1,076 | 1,054 | 1,054 | -4 | -0.4% | 12,700 |
2021/06/01 | 1,090 | 1,091 | 1,042 | 1,058 | -41 | -3.7% | 14,100 |
2021/05/31 | 1,067 | 1,105 | 1,066 | 1,099 | +32 | +3% | 14,400 |
2021/05/28 | 1,100 | 1,100 | 1,060 | 1,067 | -23 | -2.1% | 13,700 |
2021/05/27 | 1,083 | 1,092 | 1,060 | 1,090 | -3 | -0.3% | 12,100 |
2021/05/26 | 1,082 | 1,097 | 1,060 | 1,093 | -4 | -0.4% | 28,100 |
2021/05/25 | 1,140 | 1,140 | 1,090 | 1,097 | -41 | -3.6% | 32,500 |
2021/05/24 | 1,104 | 1,156 | 1,098 | 1,138 | +23 | +2.1% | 33,700 |
2021/05/21 | 1,077 | 1,124 | 1,077 | 1,115 | +45 | +4.2% | 40,200 |
2021/05/20 | 1,020 | 1,078 | 1,020 | 1,070 | +34 | +3.3% | 24,600 |
2021/05/19 | 1,011 | 1,049 | 1,011 | 1,036 | +2 | +0.2% | 23,700 |
2021/05/18 | 983 | 1,034 | 975 | 1,034 | +66 | +6.8% | 55,300 |
2021/05/17 | 1,033 | 1,040 | 968 | 968 | -137 | -12.4% | 124,200 |
2021/05/14 | 1,081 | 1,111 | 1,052 | 1,105 | +33 | +3.1% | 41,300 |
2021/05/13 | 1,049 | 1,100 | 1,035 | 1,072 | -37 | -3.3% | 54,400 |
2021/05/12 | 1,121 | 1,132 | 1,073 | 1,109 | -21 | -1.9% | 54,400 |
2021/05/11 | 1,181 | 1,181 | 1,118 | 1,130 | -41 | -3.5% | 34,900 |
2021/05/10 | 1,175 | 1,198 | 1,161 | 1,171 | -8 | -0.7% | 19,300 |
2021/05/07 | 1,140 | 1,187 | 1,140 | 1,179 | +46 | +4.1% | 31,900 |
2021/05/06 | 1,139 | 1,165 | 1,112 | 1,133 | +8 | +0.7% | 32,900 |
2021/04/30 | 1,149 | 1,158 | 1,086 | 1,125 | -45 | -3.8% | 104,800 |
2021/04/28 | 1,219 | 1,220 | 1,170 | 1,170 | -47 | -3.9% | 46,900 |
2021/04/27 | 1,230 | 1,260 | 1,216 | 1,217 | -6 | -0.5% | 31,600 |
2021/04/26 | 1,227 | 1,230 | 1,190 | 1,223 | -3 | -0.2% | 47,300 |
2021/04/23 | 1,226 | 1,263 | 1,221 | 1,226 | -11 | -0.9% | 25,100 |
701~
750
件表示中 / 838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 | 64,500円 | +32.3% | -82.7% | 0.00% | 2804.35倍 | 4.73倍 |
|
情報共有・課題解決クラウドサービス主体。コミュニティ運営サービスを分社しグループ経営 |
テリロジーHD | 33,200円 | +22.9% | -5.1% | 1.51% | 20.78倍 | 2.14倍 |
|
ITセキュリティなどネット製品販売と企業システム構築が柱。グループでDX事業に注力 |
SE H&I | 29,500円 | -0.3% | -0.3% | 1.19% | 6.97倍 | 0.62倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
ユナイト&グロ | 140,100円 | +18.2% | +23.0% | 1.57% | 15.88倍 | 2.98倍 |
|
会員の中堅・中小企業向けにIT人材と知識を提供するシェアード・エンジニアリング事業展開 |
サカイHD | 50,200円 | -3.2% | -24.6% | 3.98% | 8.52倍 | 1.18倍 |
|
東海・関東でソフトバンク携帯販売店展開。17年持株会社。収益柱は太陽光発電で保険、葬祭も |
市場注目の銘柄
チャート関連のコラム