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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,075 | 1,099 | 1,050 | 1,066 | +17 | +1.6% | 37,500 |
| 2024/06/28 | 1,035 | 1,065 | 1,016 | 1,049 | +15 | +1.5% | 19,100 |
| 2024/06/27 | 1,011 | 1,040 | 1,003 | 1,034 | +25 | +2.5% | 14,200 |
| 2024/06/26 | 1,007 | 1,013 | 996 | 1,009 | +4 | +0.4% | 15,900 |
| 2024/06/25 | 1,002 | 1,010 | 992 | 1,005 | +21 | +2.1% | 9,800 |
| 2024/06/24 | 984 | 989 | 980 | 984 | ±0 | ±0% | 2,600 |
| 2024/06/21 | 997 | 1,001 | 976 | 984 | -13 | -1.3% | 7,900 |
| 2024/06/20 | 973 | 997 | 972 | 997 | +20 | +2% | 11,400 |
| 2024/06/19 | 982 | 1,000 | 965 | 977 | -12 | -1.2% | 19,900 |
| 2024/06/18 | 991 | 1,004 | 974 | 989 | -6 | -0.6% | 5,200 |
| 2024/06/17 | 990 | 995 | 980 | 995 | +5 | +0.5% | 2,800 |
| 2024/06/14 | 975 | 999 | 975 | 990 | -15 | -1.5% | 11,600 |
| 2024/06/13 | 990 | 1,030 | 981 | 1,005 | +15 | +1.5% | 7,700 |
| 2024/06/12 | 988 | 1,001 | 985 | 990 | +4 | +0.4% | 4,800 |
| 2024/06/11 | 1,041 | 1,044 | 986 | 986 | -43 | -4.2% | 26,800 |
| 2024/06/10 | 999 | 1,039 | 995 | 1,029 | +36 | +3.6% | 10,900 |
| 2024/06/07 | 941 | 993 | 941 | 993 | +37 | +3.9% | 8,800 |
| 2024/06/06 | 988 | 997 | 956 | 956 | -30 | -3% | 9,400 |
| 2024/06/05 | 996 | 996 | 964 | 986 | -1 | -0.1% | 7,100 |
| 2024/06/04 | 960 | 989 | 955 | 987 | +23 | +2.4% | 13,100 |
| 2024/06/03 | 976 | 986 | 947 | 964 | -12 | -1.2% | 18,800 |
| 2024/05/31 | 980 | 983 | 965 | 976 | -3 | -0.3% | 4,700 |
| 2024/05/30 | 968 | 988 | 965 | 979 | +5 | +0.5% | 7,200 |
| 2024/05/29 | 1,001 | 1,001 | 971 | 974 | -24 | -2.4% | 19,000 |
| 2024/05/28 | 983 | 1,015 | 977 | 998 | +10 | +1% | 10,900 |
| 2024/05/27 | 1,009 | 1,009 | 971 | 988 | -21 | -2.1% | 17,200 |
| 2024/05/24 | 974 | 1,015 | 974 | 1,009 | +9 | +0.9% | 12,100 |
| 2024/05/23 | 1,013 | 1,013 | 987 | 1,000 | -13 | -1.3% | 5,200 |
| 2024/05/22 | 1,043 | 1,049 | 1,010 | 1,013 | -31 | -3% | 10,400 |
| 2024/05/21 | 1,064 | 1,064 | 1,025 | 1,044 | -24 | -2.2% | 19,200 |
| 2024/05/20 | 1,110 | 1,110 | 1,045 | 1,068 | +1 | +0.1% | 14,700 |
| 2024/05/17 | 979 | 1,119 | 979 | 1,067 | +78 | +7.9% | 101,800 |
| 2024/05/16 | 1,001 | 1,001 | 938 | 989 | +59 | +6.3% | 45,200 |
| 2024/05/15 | 981 | 985 | 902 | 930 | -50 | -5.1% | 37,400 |
| 2024/05/14 | 960 | 980 | 940 | 980 | +29 | +3% | 10,400 |
| 2024/05/13 | 985 | 985 | 948 | 951 | -38 | -3.8% | 21,800 |
| 2024/05/10 | 1,004 | 1,010 | 986 | 989 | -20 | -2% | 7,900 |
| 2024/05/09 | 1,015 | 1,020 | 995 | 1,009 | -8 | -0.8% | 6,500 |
| 2024/05/08 | 1,018 | 1,018 | 1,005 | 1,017 | -1 | -0.1% | 2,700 |
| 2024/05/07 | 1,011 | 1,024 | 1,004 | 1,018 | +20 | +2% | 7,400 |
| 2024/05/02 | 992 | 1,004 | 984 | 998 | -3 | -0.3% | 10,000 |
| 2024/05/01 | 989 | 1,005 | 987 | 1,001 | +2 | +0.2% | 4,300 |
| 2024/04/30 | 1,000 | 1,007 | 986 | 999 | +4 | +0.4% | 6,900 |
| 2024/04/26 | 997 | 1,011 | 984 | 995 | -6 | -0.6% | 20,300 |
| 2024/04/25 | 1,010 | 1,010 | 993 | 1,001 | -18 | -1.8% | 6,800 |
| 2024/04/24 | 1,006 | 1,028 | 1,005 | 1,019 | +28 | +2.8% | 8,900 |
| 2024/04/23 | 975 | 997 | 975 | 991 | +16 | +1.6% | 10,100 |
| 2024/04/22 | 968 | 982 | 952 | 975 | +11 | +1.1% | 11,000 |
| 2024/04/19 | 984 | 986 | 945 | 964 | -19 | -1.9% | 28,300 |
| 2024/04/18 | 966 | 998 | 961 | 983 | +22 | +2.3% | 13,300 |
501～
550
件表示中 / 632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 | 111,700円 | +17.5% | +8.1% | 1.52% | 15.36倍 | 2.90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 |
| ハンモック | 147,000円 | +8.1% | +3.7% | 3.06% | 10.59倍 | 1.93倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ソフィアＨＤ | 135,200円 | +7.2% | - | 0.00% | 895.36倍 | 2.09倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小。Ｍ＆Ａ戦略を展開しＩＴ分野を重点強化 |
| ｆｏｎｆｕｎ | 29,100円 | +70.5% | +64.9% | 0.00% | 13.70倍 | 4.57倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ビザスク | 66,700円 | +10.0% | +0.1% | 0.00% | 12.70倍 | -0.74倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
