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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,281 | 1,411 | 1,270 | 1,385 | +85 | +6.5% | 296,900 |
| 2024/03/04 | 1,275 | 1,318 | 1,249 | 1,300 | +85 | +7% | 111,400 |
| 2024/03/01 | 1,248 | 1,253 | 1,207 | 1,215 | -34 | -2.7% | 89,900 |
| 2024/02/29 | 1,350 | 1,350 | 1,246 | 1,249 | -117 | -8.6% | 173,800 |
| 2024/02/28 | 1,234 | 1,371 | 1,220 | 1,366 | +177 | +14.9% | 619,100 |
| 2024/02/27 | 1,162 | 1,285 | 1,157 | 1,189 | +27 | +2.3% | 283,200 |
| 2024/02/26 | 1,151 | 1,186 | 1,142 | 1,162 | +11 | +1% | 28,500 |
| 2024/02/22 | 1,166 | 1,188 | 1,124 | 1,151 | -3 | -0.3% | 40,900 |
| 2024/02/21 | 1,140 | 1,181 | 1,131 | 1,154 | +12 | +1.1% | 22,500 |
| 2024/02/20 | 1,180 | 1,180 | 1,138 | 1,142 | -38 | -3.2% | 24,800 |
| 2024/02/19 | 1,146 | 1,180 | 1,131 | 1,180 | +46 | +4.1% | 24,300 |
| 2024/02/16 | 1,085 | 1,134 | 1,067 | 1,134 | +27 | +2.4% | 38,000 |
| 2024/02/15 | 1,077 | 1,165 | 1,062 | 1,107 | -30 | -2.6% | 73,700 |
| 2024/02/14 | 1,155 | 1,155 | 1,051 | 1,137 | -5 | -0.4% | 54,000 |
| 2024/02/13 | 1,180 | 1,189 | 1,133 | 1,142 | -54 | -4.5% | 40,400 |
| 2024/02/09 | 1,165 | 1,202 | 1,159 | 1,196 | +37 | +3.2% | 19,600 |
| 2024/02/08 | 1,185 | 1,185 | 1,152 | 1,159 | -32 | -2.7% | 20,700 |
| 2024/02/07 | 1,224 | 1,224 | 1,191 | 1,191 | -19 | -1.6% | 13,600 |
| 2024/02/06 | 1,193 | 1,233 | 1,179 | 1,210 | +23 | +1.9% | 35,900 |
| 2024/02/05 | 1,204 | 1,207 | 1,172 | 1,187 | -12 | -1% | 10,600 |
| 2024/02/02 | 1,167 | 1,208 | 1,155 | 1,199 | +25 | +2.1% | 20,400 |
| 2024/02/01 | 1,156 | 1,174 | 1,143 | 1,174 | +14 | +1.2% | 20,800 |
| 2024/01/31 | 1,160 | 1,177 | 1,135 | 1,160 | -15 | -1.3% | 46,500 |
| 2024/01/30 | 1,166 | 1,187 | 1,134 | 1,175 | +2 | +0.2% | 54,000 |
| 2024/01/29 | 1,199 | 1,199 | 1,145 | 1,173 | -19 | -1.6% | 51,200 |
| 2024/01/26 | 1,202 | 1,220 | 1,190 | 1,192 | -20 | -1.7% | 39,800 |
| 2024/01/25 | 1,230 | 1,250 | 1,203 | 1,212 | -12 | -1% | 29,200 |
| 2024/01/24 | 1,235 | 1,250 | 1,206 | 1,224 | -7 | -0.6% | 32,500 |
| 2024/01/23 | 1,258 | 1,259 | 1,231 | 1,231 | -34 | -2.7% | 25,900 |
| 2024/01/22 | 1,220 | 1,265 | 1,211 | 1,265 | +49 | +4% | 41,000 |
| 2024/01/19 | 1,235 | 1,259 | 1,212 | 1,216 | -19 | -1.5% | 27,100 |
| 2024/01/18 | 1,257 | 1,283 | 1,225 | 1,235 | -8 | -0.6% | 42,800 |
| 2024/01/17 | 1,313 | 1,313 | 1,225 | 1,243 | -67 | -5.1% | 86,000 |
| 2024/01/16 | 1,310 | 1,350 | 1,275 | 1,310 | +10 | +0.8% | 164,600 |
| 2024/01/15 | 1,223 | 1,311 | 1,208 | 1,300 | +86 | +7.1% | 133,400 |
| 2024/01/12 | 1,224 | 1,238 | 1,201 | 1,214 | -15 | -1.2% | 37,400 |
| 2024/01/11 | 1,219 | 1,239 | 1,202 | 1,229 | +33 | +2.8% | 27,900 |
| 2024/01/10 | 1,215 | 1,222 | 1,180 | 1,196 | -18 | -1.5% | 65,700 |
| 2024/01/09 | 1,228 | 1,243 | 1,208 | 1,214 | -14 | -1.1% | 41,300 |
| 2024/01/05 | 1,278 | 1,278 | 1,215 | 1,228 | -50 | -3.9% | 41,800 |
| 2024/01/04 | 1,218 | 1,300 | 1,207 | 1,278 | +61 | +5% | 81,700 |
| 2023/12/29 | 1,257 | 1,263 | 1,214 | 1,217 | -44 | -3.5% | 91,200 |
| 2023/12/28 | 1,222 | 1,265 | 1,200 | 1,261 | +39 | +3.2% | 45,500 |
| 2023/12/27 | 1,305 | 1,306 | 1,220 | 1,222 | -58 | -4.5% | 92,800 |
| 2023/12/26 | 1,300 | 1,330 | 1,251 | 1,280 | -40 | -3% | 162,400 |
| 2023/12/25 | 1,161 | 1,333 | 1,160 | 1,320 | +159 | +13.7% | 162,200 |
| 2023/12/22 | 1,160 | 1,175 | 1,121 | 1,161 | -26 | -2.2% | 78,000 |
| 2023/12/21 | 1,266 | 1,266 | 1,151 | 1,187 | -51 | -4.1% | 100,100 |
| 2023/12/20 | 1,270 | 1,271 | 1,179 | 1,238 | +18 | +1.5% | 195,900 |
| 2023/12/19 | 1,077 | 1,307 | 1,077 | 1,220 | +150 | +14% | 473,100 |
51～
100
件表示中 / 102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 | 106,800円 | +25.0% | +26.3% | 0.00% | 22.18倍 | 3.42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 |
| モバファク | 68,400円 | +5.9% | +12.1% | 0.00% | 7.34倍 | 1.72倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| フォトシンス | 38,700円 | +16.3% | - | 0.00% | 240.37倍 | 3.09倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を法人向け展開。住宅向け市場に参入 |
| フェイス | 43,400円 | +9.9% | - | 2.30% | 117.62倍 | 0.35倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| ハンモック | 136,300円 | +10.7% | -3.2% | 2.20% | 10.60倍 | 2.65倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
