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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 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 |
51～
100
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
