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 |
---|---|---|---|---|---|---|---|
2021/04/21 | 1,241 | 1,260 | 1,208 | 1,250 | -17 | -1.3% | 78,700 |
2021/04/20 | 1,267 | 1,267 | 1,217 | 1,267 | ±0 | ±0% | 43,800 |
2021/04/19 | 1,228 | 1,267 | 1,213 | 1,267 | +12 | +1% | 70,000 |
2021/04/16 | 1,358 | 1,360 | 1,250 | 1,255 | -93 | -6.9% | 207,100 |
2021/04/15 | 1,309 | 1,375 | 1,284 | 1,348 | +39 | +3% | 184,300 |
2021/04/14 | 1,280 | 1,316 | 1,262 | 1,309 | +43 | +3.4% | 114,100 |
2021/04/13 | 1,230 | 1,277 | 1,202 | 1,266 | +48 | +3.9% | 90,400 |
2021/04/12 | 1,249 | 1,250 | 1,183 | 1,218 | -5 | -0.4% | 85,300 |
2021/04/09 | 1,160 | 1,273 | 1,160 | 1,223 | +77 | +6.7% | 173,500 |
2021/04/08 | 1,160 | 1,160 | 1,136 | 1,146 | -2 | -0.2% | 16,000 |
2021/04/07 | 1,136 | 1,149 | 1,121 | 1,148 | +22 | +2% | 23,100 |
2021/04/06 | 1,161 | 1,169 | 1,126 | 1,126 | -37 | -3.2% | 25,100 |
2021/04/05 | 1,183 | 1,186 | 1,157 | 1,163 | -15 | -1.3% | 32,400 |
2021/04/02 | 1,175 | 1,184 | 1,156 | 1,178 | +25 | +2.2% | 42,600 |
2021/04/01 | 1,139 | 1,167 | 1,115 | 1,153 | +34 | +3% | 37,100 |
2021/03/31 | 1,080 | 1,122 | 1,075 | 1,119 | +29 | +2.7% | 18,900 |
2021/03/30 | 1,095 | 1,138 | 1,081 | 1,090 | -12 | -1.1% | 38,100 |
2021/03/29 | 1,168 | 1,168 | 1,093 | 1,102 | -47 | -4.1% | 38,500 |
2021/03/26 | 1,125 | 1,150 | 1,103 | 1,149 | +24 | +2.1% | 27,500 |
2021/03/25 | 1,080 | 1,126 | 1,077 | 1,125 | +40 | +3.7% | 31,900 |
2021/03/24 | 1,107 | 1,112 | 1,081 | 1,085 | -22 | -2% | 45,000 |
2021/03/23 | 1,146 | 1,146 | 1,106 | 1,107 | -35 | -3.1% | 43,500 |
2021/03/22 | 1,167 | 1,169 | 1,139 | 1,142 | -14 | -1.2% | 40,300 |
2021/03/19 | 1,179 | 1,179 | 1,140 | 1,156 | -26 | -2.2% | 49,600 |
2021/03/18 | 1,208 | 1,210 | 1,170 | 1,182 | -10 | -0.8% | 64,500 |
2021/03/17 | 1,165 | 1,215 | 1,161 | 1,192 | +37 | +3.2% | 125,600 |
2021/03/16 | 1,128 | 1,175 | 1,127 | 1,155 | +34 | +3% | 68,900 |
2021/03/15 | 1,156 | 1,162 | 1,112 | 1,121 | -29 | -2.5% | 60,200 |
2021/03/12 | 1,160 | 1,169 | 1,125 | 1,150 | -1 | -0.1% | 68,800 |
2021/03/11 | 1,087 | 1,152 | 1,087 | 1,151 | +69 | +6.4% | 118,400 |
2021/03/10 | 1,055 | 1,106 | 1,054 | 1,082 | +39 | +3.7% | 89,900 |
2021/03/09 | 1,037 | 1,067 | 997 | 1,043 | +8 | +0.8% | 84,000 |
2021/03/08 | 1,091 | 1,123 | 1,032 | 1,035 | -45 | -4.2% | 90,700 |
2021/03/05 | 1,077 | 1,098 | 1,040 | 1,080 | -19 | -1.7% | 74,700 |
2021/03/04 | 1,049 | 1,110 | 1,039 | 1,099 | +35 | +3.3% | 126,000 |
2021/03/03 | 1,121 | 1,124 | 1,059 | 1,064 | -52 | -4.7% | 86,800 |
2021/03/02 | 1,150 | 1,161 | 1,108 | 1,116 | -17 | -1.5% | 82,000 |
2021/03/01 | 1,081 | 1,142 | 1,081 | 1,133 | +52 | +4.8% | 100,100 |
2021/02/26 | 1,091 | 1,121 | 1,077 | 1,081 | -45 | -4% | 107,500 |
2021/02/25 | 1,130 | 1,155 | 1,113 | 1,126 | +24 | +2.2% | 69,000 |
2021/02/24 | 1,150 | 1,150 | 1,095 | 1,102 | -59 | -5.1% | 112,400 |
2021/02/22 | 1,151 | 1,184 | 1,133 | 1,161 | +21 | +1.8% | 64,200 |
2021/02/19 | 1,151 | 1,176 | 1,120 | 1,140 | -23 | -2% | 142,900 |
2021/02/18 | 1,224 | 1,234 | 1,145 | 1,163 | -62 | -5.1% | 278,800 |
2021/02/17 | 1,221 | 1,257 | 1,221 | 1,225 | +3 | +0.2% | 92,600 |
2021/02/16 | 1,273 | 1,279 | 1,212 | 1,222 | -50 | -3.9% | 235,100 |
2021/02/15 | 1,263 | 1,320 | 1,209 | 1,272 | -125 | -8.9% | 411,800 |
2021/02/12 | 1,408 | 1,415 | 1,335 | 1,397 | +5 | +0.4% | 187,000 |
2021/02/10 | 1,400 | 1,409 | 1,377 | 1,392 | -18 | -1.3% | 79,800 |
2021/02/09 | 1,425 | 1,440 | 1,401 | 1,410 | -15 | -1.1% | 39,300 |
751~
800
件表示中 / 837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 |
コマースワン | 75,100円 | +7.3% | -2.7% | 2.66% | 11.90倍 | 1.90倍 |
|
中堅・中小のECサイト運営支援をSaaS型で提供。バックヤード等カスタマイズも手がける |
グロバルウェ | 14,800円 | +22.6% | - | 0.00% | 94.27倍 | 5.17倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
トーセ | 69,000円 | -4.6% | -96.2% | 3.62% | 96.91倍 | 0.85倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
パシフィックS | 371,500円 | -4.4% | -20.8% | 3.61% | 11.65倍 | 0.89倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売3割で、顧客開拓が課題 |
市場注目の銘柄
チャート関連のコラム