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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,379 | 1,399 | 1,364 | 1,399 | +41 | +3% | 15,100 |
| 2025/09/17 | 1,370 | 1,383 | 1,335 | 1,358 | -20 | -1.5% | 15,300 |
| 2025/09/16 | 1,354 | 1,392 | 1,350 | 1,378 | +46 | +3.5% | 36,800 |
| 2025/09/12 | 1,344 | 1,344 | 1,319 | 1,332 | +5 | +0.4% | 21,700 |
| 2025/09/11 | 1,375 | 1,380 | 1,316 | 1,327 | -44 | -3.2% | 48,500 |
| 2025/09/10 | 1,387 | 1,402 | 1,365 | 1,371 | -14 | -1% | 16,800 |
| 2025/09/09 | 1,418 | 1,427 | 1,384 | 1,385 | -13 | -0.9% | 39,200 |
| 2025/09/08 | 1,358 | 1,413 | 1,358 | 1,398 | +49 | +3.6% | 32,700 |
| 2025/09/05 | 1,373 | 1,380 | 1,345 | 1,349 | -18 | -1.3% | 24,700 |
| 2025/09/04 | 1,362 | 1,377 | 1,302 | 1,367 | +5 | +0.4% | 97,800 |
| 2025/09/03 | 1,400 | 1,406 | 1,353 | 1,362 | -48 | -3.4% | 66,500 |
| 2025/09/02 | 1,468 | 1,499 | 1,410 | 1,410 | -40 | -2.8% | 52,200 |
| 2025/09/01 | 1,477 | 1,477 | 1,427 | 1,450 | -67 | -4.4% | 87,800 |
| 2025/08/29 | 1,470 | 1,530 | 1,460 | 1,517 | +55 | +3.8% | 141,400 |
| 2025/08/28 | 1,392 | 1,470 | 1,376 | 1,462 | +70 | +5% | 59,000 |
| 2025/08/27 | 1,384 | 1,395 | 1,349 | 1,392 | +8 | +0.6% | 40,400 |
| 2025/08/26 | 1,400 | 1,405 | 1,371 | 1,384 | -16 | -1.1% | 17,900 |
| 2025/08/25 | 1,405 | 1,420 | 1,389 | 1,400 | +15 | +1.1% | 20,700 |
| 2025/08/22 | 1,405 | 1,407 | 1,385 | 1,385 | -12 | -0.9% | 23,900 |
| 2025/08/21 | 1,351 | 1,428 | 1,347 | 1,397 | +53 | +3.9% | 51,500 |
| 2025/08/20 | 1,358 | 1,388 | 1,344 | 1,344 | -14 | -1% | 32,200 |
| 2025/08/19 | 1,415 | 1,415 | 1,346 | 1,358 | -54 | -3.8% | 79,800 |
| 2025/08/18 | 1,397 | 1,415 | 1,370 | 1,412 | +45 | +3.3% | 107,900 |
| 2025/08/15 | 1,384 | 1,396 | 1,333 | 1,367 | +13 | +1% | 63,200 |
| 2025/08/14 | 1,339 | 1,450 | 1,328 | 1,354 | +61 | +4.7% | 261,300 |
| 2025/08/13 | 1,286 | 1,293 | 1,256 | 1,293 | +7 | +0.5% | 31,800 |
| 2025/08/12 | 1,250 | 1,286 | 1,243 | 1,286 | +36 | +2.9% | 38,900 |
| 2025/08/08 | 1,231 | 1,250 | 1,223 | 1,250 | +19 | +1.5% | 26,200 |
| 2025/08/07 | 1,243 | 1,245 | 1,217 | 1,231 | -8 | -0.6% | 38,000 |
| 2025/08/06 | 1,264 | 1,264 | 1,212 | 1,239 | -32 | -2.5% | 41,300 |
| 2025/08/05 | 1,284 | 1,286 | 1,263 | 1,271 | -15 | -1.2% | 15,000 |
| 2025/08/04 | 1,260 | 1,293 | 1,253 | 1,286 | +11 | +0.9% | 12,600 |
| 2025/08/01 | 1,281 | 1,281 | 1,254 | 1,275 | +10 | +0.8% | 10,100 |
| 2025/07/31 | 1,260 | 1,275 | 1,251 | 1,265 | +8 | +0.6% | 10,900 |
| 2025/07/30 | 1,229 | 1,257 | 1,224 | 1,257 | +23 | +1.9% | 11,800 |
| 2025/07/29 | 1,277 | 1,290 | 1,234 | 1,234 | -36 | -2.8% | 19,000 |
| 2025/07/28 | 1,235 | 1,270 | 1,230 | 1,270 | +45 | +3.7% | 16,400 |
| 2025/07/25 | 1,207 | 1,240 | 1,197 | 1,225 | +28 | +2.3% | 12,400 |
| 2025/07/24 | 1,191 | 1,204 | 1,185 | 1,197 | +14 | +1.2% | 7,100 |
| 2025/07/23 | 1,176 | 1,183 | 1,165 | 1,183 | +15 | +1.3% | 11,800 |
| 2025/07/22 | 1,158 | 1,181 | 1,157 | 1,168 | +12 | +1% | 13,000 |
| 2025/07/18 | 1,165 | 1,179 | 1,156 | 1,156 | -8 | -0.7% | 7,400 |
| 2025/07/17 | 1,152 | 1,175 | 1,152 | 1,164 | -4 | -0.3% | 7,500 |
| 2025/07/16 | 1,173 | 1,187 | 1,153 | 1,168 | -9 | -0.8% | 18,300 |
| 2025/07/15 | 1,209 | 1,209 | 1,175 | 1,177 | -26 | -2.2% | 23,200 |
| 2025/07/14 | 1,244 | 1,244 | 1,194 | 1,203 | -48 | -3.8% | 45,700 |
| 2025/07/11 | 1,254 | 1,338 | 1,249 | 1,251 | -3 | -0.2% | 74,600 |
| 2025/07/10 | 1,257 | 1,260 | 1,240 | 1,254 | +9 | +0.7% | 7,400 |
| 2025/07/09 | 1,247 | 1,249 | 1,231 | 1,245 | +18 | +1.5% | 13,700 |
| 2025/07/08 | 1,190 | 1,227 | 1,190 | 1,227 | +41 | +3.5% | 7,100 |
1～
50
件表示中 / 430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 | 139,900円 | +29.7% | +23.2% | 0.00% | 22.02倍 | 3.87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 |
| ドーン | 247,600円 | +3.3% | +5.7% | 1.05% | 17.28倍 | 2.73倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| グロースエクス | 238,000円 | +13.8% | +21.3% | 0.00% | 17.27倍 | 2.66倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ミンカブ | 51,100円 | -17.5% | - | 0.00% | 39.28倍 | 25.50倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| クルーズ | 60,600円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
市場注目の銘柄
チャート関連のコラム
