サイエンスアーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,237 | 1,260 | 1,228 | 1,228 | -8 | -0.6% | 30,600 |
| 2025/08/20 | 1,278 | 1,279 | 1,222 | 1,236 | -29 | -2.3% | 37,300 |
| 2025/08/19 | 1,260 | 1,269 | 1,207 | 1,265 | +5 | +0.4% | 78,500 |
| 2025/08/18 | 1,260 | 1,284 | 1,235 | 1,260 | +17 | +1.4% | 59,400 |
| 2025/08/15 | 1,251 | 1,271 | 1,240 | 1,243 | -28 | -2.2% | 32,900 |
| 2025/08/14 | 1,235 | 1,299 | 1,226 | 1,271 | +31 | +2.5% | 99,200 |
| 2025/08/13 | 1,230 | 1,250 | 1,208 | 1,240 | +14 | +1.1% | 63,600 |
| 2025/08/12 | 1,209 | 1,241 | 1,194 | 1,226 | +16 | +1.3% | 55,500 |
| 2025/08/08 | 1,223 | 1,225 | 1,207 | 1,210 | -11 | -0.9% | 31,100 |
| 2025/08/07 | 1,204 | 1,230 | 1,197 | 1,221 | +14 | +1.2% | 34,700 |
| 2025/08/06 | 1,218 | 1,244 | 1,202 | 1,207 | -12 | -1% | 62,400 |
| 2025/08/05 | 1,279 | 1,311 | 1,202 | 1,219 | -43 | -3.4% | 164,500 |
| 2025/08/04 | 1,291 | 1,321 | 1,253 | 1,262 | -59 | -4.5% | 75,400 |
| 2025/08/01 | 1,296 | 1,325 | 1,268 | 1,321 | +34 | +2.6% | 69,200 |
| 2025/07/31 | 1,283 | 1,310 | 1,277 | 1,287 | -2 | -0.2% | 51,300 |
| 2025/07/30 | 1,278 | 1,305 | 1,261 | 1,289 | +31 | +2.5% | 47,600 |
| 2025/07/29 | 1,247 | 1,270 | 1,244 | 1,258 | -1 | -0.1% | 23,900 |
| 2025/07/28 | 1,310 | 1,321 | 1,241 | 1,259 | -10 | -0.8% | 74,200 |
| 2025/07/25 | 1,248 | 1,269 | 1,224 | 1,269 | +21 | +1.7% | 70,300 |
| 2025/07/24 | 1,252 | 1,252 | 1,208 | 1,248 | -4 | -0.3% | 68,200 |
| 2025/07/23 | 1,232 | 1,274 | 1,188 | 1,252 | +6 | +0.5% | 111,400 |
| 2025/07/22 | 1,333 | 1,338 | 1,218 | 1,246 | -1 | -0.1% | 197,000 |
| 2025/07/18 | 1,152 | 1,296 | 1,152 | 1,247 | +98 | +8.5% | 520,300 |
| 2025/07/17 | 1,200 | 1,200 | 1,108 | 1,149 | -53 | -4.4% | 166,100 |
| 2025/07/16 | 1,165 | 1,259 | 1,127 | 1,202 | +41 | +3.5% | 201,700 |
| 2025/07/15 | 1,232 | 1,239 | 1,158 | 1,161 | -44 | -3.7% | 123,500 |
| 2025/07/14 | 1,210 | 1,224 | 1,185 | 1,205 | +14 | +1.2% | 56,400 |
| 2025/07/11 | 1,210 | 1,234 | 1,181 | 1,191 | -16 | -1.3% | 52,100 |
| 2025/07/10 | 1,220 | 1,241 | 1,187 | 1,207 | +3 | +0.2% | 59,400 |
| 2025/07/09 | 1,193 | 1,209 | 1,155 | 1,204 | +23 | +1.9% | 69,800 |
| 2025/07/08 | 1,174 | 1,192 | 1,157 | 1,181 | +8 | +0.7% | 65,000 |
| 2025/07/07 | 1,111 | 1,183 | 1,099 | 1,173 | +53 | +4.7% | 64,600 |
| 2025/07/04 | 1,107 | 1,150 | 1,078 | 1,120 | +73 | +7% | 102,800 |
| 2025/07/03 | 1,032 | 1,098 | 1,010 | 1,047 | +7 | +0.7% | 203,500 |
| 2025/07/02 | 1,070 | 1,070 | 1,040 | 1,040 | -35 | -3.3% | 24,600 |
| 2025/07/01 | 1,115 | 1,118 | 1,075 | 1,075 | -47 | -4.2% | 37,900 |
| 2025/06/30 | 1,135 | 1,141 | 1,110 | 1,122 | -5 | -0.4% | 41,300 |
| 2025/06/27 | 1,090 | 1,130 | 1,078 | 1,127 | +37 | +3.4% | 34,400 |
| 2025/06/26 | 1,125 | 1,131 | 1,083 | 1,090 | -35 | -3.1% | 53,200 |
| 2025/06/25 | 1,144 | 1,159 | 1,123 | 1,125 | -19 | -1.7% | 67,800 |
| 2025/06/24 | 1,067 | 1,150 | 1,056 | 1,144 | +90 | +8.5% | 117,500 |
| 2025/06/23 | 1,053 | 1,070 | 1,045 | 1,054 | -16 | -1.5% | 73,900 |
| 2025/06/20 | 1,155 | 1,155 | 1,061 | 1,070 | -85 | -7.4% | 137,400 |
| 2025/06/19 | 1,161 | 1,165 | 1,128 | 1,155 | -3 | -0.3% | 50,600 |
| 2025/06/18 | 1,210 | 1,220 | 1,156 | 1,158 | -42 | -3.5% | 66,000 |
| 2025/06/17 | 1,123 | 1,201 | 1,123 | 1,200 | +77 | +6.9% | 89,100 |
| 2025/06/16 | 1,119 | 1,159 | 1,111 | 1,123 | +1 | +0.1% | 44,900 |
| 2025/06/13 | 1,165 | 1,198 | 1,107 | 1,122 | -50 | -4.3% | 74,300 |
| 2025/06/12 | 1,160 | 1,180 | 1,152 | 1,172 | +12 | +1% | 36,600 |
| 2025/06/11 | 1,138 | 1,168 | 1,126 | 1,160 | +30 | +2.7% | 45,800 |
1～
50
件表示中 / 917件
類似銘柄と比較する
現在ご覧いただいている「サイエンスアーツ」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 |
|---|---|---|---|---|---|---|---|---|
| サイエンスアーツ | 122,800円 | +32.3% | - | 0.00% | 497.16倍 | 7.71倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ジェノバ | 70,600円 | +5.4% | +3.2% | 0.85% | 18.24倍 | 3.01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 |
| パシフィックＳ | 682,000円 | +0.1% | -0.8% | 0.00% | 16.57倍 | 1.51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 |
| クレオ | 117,400円 | +4.0% | +0.5% | 4.43% | 12.28倍 | 1.24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 |
| くふうＣ | 16,800円 | -9.9% | -39.9% | 0.00% | 100.60倍 | 0.97倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
