Ｓ＆Ｊ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,095 | 1,149 | 1,092 | 1,147 | +52 | +4.7% | 19,700 |
| 2025/04/30 | 1,094 | 1,112 | 1,081 | 1,095 | -20 | -1.8% | 10,200 |
| 2025/04/28 | 1,123 | 1,164 | 1,081 | 1,115 | -8 | -0.7% | 66,500 |
| 2025/04/25 | 1,132 | 1,143 | 1,123 | 1,123 | -9 | -0.8% | 6,000 |
| 2025/04/24 | 1,145 | 1,145 | 1,126 | 1,132 | -12 | -1% | 3,300 |
| 2025/04/23 | 1,149 | 1,156 | 1,144 | 1,144 | -1 | -0.1% | 6,300 |
| 2025/04/22 | 1,150 | 1,150 | 1,135 | 1,145 | -16 | -1.4% | 5,400 |
| 2025/04/21 | 1,174 | 1,180 | 1,161 | 1,161 | -12 | -1% | 7,400 |
| 2025/04/18 | 1,151 | 1,176 | 1,151 | 1,173 | +29 | +2.5% | 13,300 |
| 2025/04/17 | 1,150 | 1,150 | 1,128 | 1,144 | -6 | -0.5% | 5,600 |
| 2025/04/16 | 1,141 | 1,159 | 1,140 | 1,150 | +9 | +0.8% | 11,700 |
| 2025/04/15 | 1,124 | 1,160 | 1,124 | 1,141 | +17 | +1.5% | 10,800 |
| 2025/04/14 | 1,140 | 1,147 | 1,124 | 1,124 | +10 | +0.9% | 9,900 |
| 2025/04/11 | 1,083 | 1,126 | 1,064 | 1,114 | +8 | +0.7% | 13,400 |
| 2025/04/10 | 1,108 | 1,147 | 1,100 | 1,106 | +88 | +8.6% | 20,200 |
| 2025/04/09 | 1,003 | 1,034 | 998 | 1,018 | -9 | -0.9% | 18,900 |
| 2025/04/08 | 962 | 1,066 | 958 | 1,027 | +107 | +11.6% | 36,300 |
| 2025/04/07 | 871 | 953 | 871 | 920 | -86 | -8.5% | 37,800 |
| 2025/04/04 | 1,039 | 1,057 | 974 | 1,006 | -63 | -5.9% | 54,700 |
| 2025/04/03 | 1,069 | 1,090 | 1,059 | 1,069 | -38 | -3.4% | 20,400 |
| 2025/04/02 | 1,090 | 1,110 | 1,061 | 1,107 | +27 | +2.5% | 15,100 |
| 2025/04/01 | 1,115 | 1,124 | 1,080 | 1,080 | -29 | -2.6% | 19,600 |
| 2025/03/31 | 1,175 | 1,175 | 1,107 | 1,109 | -67 | -5.7% | 21,600 |
| 2025/03/28 | 1,189 | 1,190 | 1,164 | 1,176 | +17 | +1.5% | 10,100 |
| 2025/03/27 | 1,150 | 1,171 | 1,148 | 1,159 | +6 | +0.5% | 12,100 |
| 2025/03/26 | 1,191 | 1,191 | 1,151 | 1,153 | -44 | -3.7% | 30,900 |
| 2025/03/25 | 1,223 | 1,227 | 1,196 | 1,197 | -22 | -1.8% | 17,300 |
| 2025/03/24 | 1,188 | 1,229 | 1,187 | 1,219 | +49 | +4.2% | 35,500 |
| 2025/03/21 | 1,185 | 1,185 | 1,165 | 1,170 | -12 | -1% | 7,900 |
| 2025/03/19 | 1,169 | 1,182 | 1,152 | 1,182 | +13 | +1.1% | 10,700 |
| 2025/03/18 | 1,194 | 1,194 | 1,161 | 1,169 | -6 | -0.5% | 13,500 |
| 2025/03/17 | 1,150 | 1,195 | 1,150 | 1,175 | +25 | +2.2% | 29,700 |
| 2025/03/14 | 1,131 | 1,170 | 1,131 | 1,150 | +20 | +1.8% | 25,500 |
| 2025/03/13 | 1,166 | 1,187 | 1,130 | 1,130 | -36 | -3.1% | 39,000 |
| 2025/03/12 | 1,139 | 1,183 | 1,127 | 1,166 | +41 | +3.6% | 27,200 |
| 2025/03/11 | 1,110 | 1,150 | 1,096 | 1,125 | +3 | +0.3% | 31,300 |
| 2025/03/10 | 1,113 | 1,139 | 1,104 | 1,122 | +34 | +3.1% | 24,900 |
| 2025/03/07 | 1,070 | 1,116 | 1,065 | 1,088 | +15 | +1.4% | 25,100 |
| 2025/03/06 | 1,062 | 1,079 | 1,061 | 1,073 | +11 | +1% | 14,600 |
| 2025/03/05 | 1,082 | 1,082 | 1,056 | 1,062 | -12 | -1.1% | 14,500 |
| 2025/03/04 | 1,058 | 1,079 | 1,039 | 1,074 | +24 | +2.3% | 14,800 |
| 2025/03/03 | 1,051 | 1,102 | 1,050 | 1,050 | ±0 | ±0% | 28,400 |
| 2025/02/28 | 1,074 | 1,109 | 1,030 | 1,050 | -29 | -2.7% | 40,200 |
| 2025/02/27 | 1,056 | 1,098 | 1,051 | 1,079 | +23 | +2.2% | 21,100 |
| 2025/02/26 | 1,063 | 1,079 | 1,038 | 1,056 | +12 | +1.1% | 17,900 |
| 2025/02/25 | 1,079 | 1,101 | 1,039 | 1,044 | -48 | -4.4% | 24,400 |
| 2025/02/21 | 1,084 | 1,139 | 1,084 | 1,092 | +7 | +0.6% | 26,200 |
| 2025/02/20 | 1,100 | 1,120 | 1,033 | 1,085 | -20 | -1.8% | 35,400 |
| 2025/02/19 | 1,102 | 1,138 | 1,099 | 1,105 | +6 | +0.5% | 21,400 |
| 2025/02/18 | 1,080 | 1,105 | 1,075 | 1,099 | +32 | +3% | 20,400 |
1～
50
件表示中 / 335件
類似銘柄と比較する
現在ご覧いただいている「Ｓ＆Ｊ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓ＆Ｊ | 114,700円 | +25.0% | +26.3% | 0.00% | 23.70倍 | 3.38倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ケイブ | 97,000円 | +10.8% | -22.8% | 1.03% | 6.50倍 | 1.09倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| フォーサイド | 14,800円 | +3.7% | +225.5% | 0.00% | 54.61倍 | 2.58倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| カウリス | 99,900円 | +11.8% | -35.1% | 0.00% | 39.66倍 | 4.85倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| モルフォ | 115,800円 | +12.1% | +37.6% | 0.00% | 19.00倍 | 1.67倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
