Ｓｕｃｃｅｓｓ Ｈｏｌｄｅｒｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 80 | 88 | 78 | 82 | +3 | +3.8% | 1,071,400 |
| 2024/02/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 92,200 |
| 2024/02/27 | 82 | 82 | 79 | 81 | ±0 | ±0% | 48,700 |
| 2024/02/26 | 82 | 84 | 81 | 81 | -1 | -1.2% | 234,200 |
| 2024/02/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 11,400 |
| 2024/02/21 | 85 | 85 | 82 | 82 | -2 | -2.4% | 38,900 |
| 2024/02/20 | 82 | 84 | 81 | 84 | +2 | +2.4% | 65,700 |
| 2024/02/19 | 80 | 83 | 79 | 82 | +1 | +1.2% | 79,400 |
| 2024/02/16 | 79 | 82 | 76 | 81 | +1 | +1.3% | 119,800 |
| 2024/02/15 | 82 | 82 | 79 | 80 | -3 | -3.6% | 124,600 |
| 2024/02/14 | 85 | 85 | 82 | 83 | -3 | -3.5% | 67,700 |
| 2024/02/13 | 88 | 88 | 84 | 86 | -1 | -1.1% | 48,100 |
| 2024/02/09 | 87 | 87 | 85 | 87 | ±0 | ±0% | 65,600 |
| 2024/02/08 | 86 | 87 | 85 | 87 | +1 | +1.2% | 38,700 |
| 2024/02/07 | 87 | 88 | 85 | 86 | -2 | -2.3% | 88,500 |
| 2024/02/06 | 90 | 90 | 87 | 88 | -1 | -1.1% | 54,700 |
| 2024/02/05 | 88 | 89 | 87 | 89 | +1 | +1.1% | 34,100 |
| 2024/02/02 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,200 |
| 2024/02/01 | 91 | 91 | 88 | 89 | -2 | -2.2% | 54,700 |
| 2024/01/31 | 93 | 93 | 90 | 91 | -1 | -1.1% | 65,600 |
| 2024/01/30 | 92 | 93 | 92 | 92 | ±0 | ±0% | 16,400 |
| 2024/01/29 | 92 | 93 | 92 | 92 | -1 | -1.1% | 7,600 |
| 2024/01/26 | 93 | 94 | 92 | 93 | +1 | +1.1% | 30,500 |
| 2024/01/25 | 94 | 94 | 92 | 92 | -2 | -2.1% | 13,200 |
| 2024/01/24 | 94 | 94 | 92 | 94 | +1 | +1.1% | 4,400 |
| 2024/01/23 | 94 | 94 | 92 | 93 | -1 | -1.1% | 10,900 |
| 2024/01/22 | 94 | 94 | 93 | 94 | ±0 | ±0% | 8,800 |
| 2024/01/19 | 92 | 94 | 92 | 94 | +2 | +2.2% | 17,500 |
| 2024/01/18 | 94 | 94 | 92 | 92 | -2 | -2.1% | 11,400 |
| 2024/01/17 | 94 | 94 | 92 | 94 | +1 | +1.1% | 27,700 |
| 2024/01/16 | 94 | 95 | 92 | 93 | -1 | -1.1% | 22,500 |
| 2024/01/15 | 94 | 95 | 92 | 94 | ±0 | ±0% | 57,200 |
| 2024/01/12 | 94 | 95 | 94 | 94 | -1 | -1.1% | 20,800 |
| 2024/01/11 | 95 | 96 | 94 | 95 | ±0 | ±0% | 34,000 |
| 2024/01/10 | 96 | 96 | 95 | 95 | ±0 | ±0% | 18,800 |
| 2024/01/09 | 95 | 95 | 94 | 95 | -1 | -1% | 7,400 |
| 2024/01/05 | 96 | 96 | 94 | 96 | ±0 | ±0% | 29,700 |
| 2024/01/04 | 97 | 97 | 94 | 96 | ±0 | ±0% | 26,600 |
| 2023/12/29 | 94 | 97 | 94 | 96 | +1 | +1.1% | 47,600 |
| 2023/12/28 | 93 | 96 | 93 | 95 | +1 | +1.1% | 43,800 |
| 2023/12/27 | 94 | 96 | 92 | 94 | -2 | -2.1% | 83,400 |
| 2023/12/26 | 95 | 96 | 93 | 96 | +1 | +1.1% | 31,400 |
| 2023/12/25 | 93 | 98 | 93 | 95 | ±0 | ±0% | 88,100 |
| 2023/12/22 | 95 | 96 | 95 | 95 | ±0 | ±0% | 14,500 |
| 2023/12/21 | 96 | 97 | 95 | 95 | -1 | -1% | 6,600 |
| 2023/12/20 | 96 | 98 | 96 | 96 | -1 | -1% | 36,200 |
| 2023/12/19 | 96 | 97 | 96 | 97 | +1 | +1% | 7,500 |
| 2023/12/18 | 96 | 97 | 96 | 96 | -1 | -1% | 46,800 |
| 2023/12/15 | 98 | 98 | 96 | 97 | -2 | -2% | 44,000 |
| 2023/12/14 | 97 | 99 | 97 | 99 | +2 | +2.1% | 19,000 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「サクセスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| サクセスＨ | 8,300円 | - | - | - | - | 3.33倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
| ＣＳ－Ｃ | 37,400円 | +24.3% | -93.8% | 0.00% | 352.83倍 | 1.05倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| ＩＩＦ | 47,000円 | +10.8% | +77.9% | 1.06% | 19.78倍 | 1.93倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| キャスター | 123,500円 | +13.7% | +461.1% | 0.00% | 19.37倍 | 1.85倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| リカバリー | 173,000円 | +23.4% | +27.5% | 0.00% | 18.67倍 | 3.74倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
市場注目の銘柄
チャート関連のコラム
