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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,013 | 1,013 | 961 | 982 | -31 | -3.1% | 32,400 |
| 2024/09/13 | 986 | 1,013 | 986 | 1,013 | +26 | +2.6% | 8,600 |
| 2024/09/12 | 969 | 988 | 969 | 987 | +24 | +2.5% | 5,100 |
| 2024/09/11 | 971 | 984 | 955 | 963 | -7 | -0.7% | 8,400 |
| 2024/09/10 | 990 | 995 | 970 | 970 | -24 | -2.4% | 3,900 |
| 2024/09/09 | 955 | 995 | 949 | 994 | +9 | +0.9% | 17,100 |
| 2024/09/06 | 979 | 997 | 962 | 985 | -17 | -1.7% | 35,600 |
| 2024/09/05 | 989 | 1,029 | 989 | 1,002 | +1 | +0.1% | 22,900 |
| 2024/09/04 | 1,022 | 1,035 | 1,000 | 1,001 | -63 | -5.9% | 20,000 |
| 2024/09/03 | 1,048 | 1,068 | 1,045 | 1,064 | +18 | +1.7% | 10,800 |
| 2024/09/02 | 1,048 | 1,058 | 1,035 | 1,046 | -1 | -0.1% | 3,100 |
| 2024/08/30 | 1,019 | 1,047 | 1,019 | 1,047 | +28 | +2.7% | 5,200 |
| 2024/08/29 | 1,012 | 1,040 | 1,012 | 1,019 | -15 | -1.5% | 10,500 |
| 2024/08/28 | 1,067 | 1,067 | 1,030 | 1,034 | -54 | -5% | 10,400 |
| 2024/08/27 | 1,075 | 1,088 | 1,042 | 1,088 | +20 | +1.9% | 8,700 |
| 2024/08/26 | 1,061 | 1,068 | 1,037 | 1,068 | +30 | +2.9% | 10,400 |
| 2024/08/23 | 1,032 | 1,043 | 1,020 | 1,038 | -1 | -0.1% | 2,900 |
| 2024/08/22 | 1,028 | 1,046 | 1,016 | 1,039 | -13 | -1.2% | 10,700 |
| 2024/08/21 | 1,055 | 1,055 | 1,001 | 1,052 | -10 | -0.9% | 8,000 |
| 2024/08/20 | 1,078 | 1,091 | 1,058 | 1,062 | -9 | -0.8% | 15,000 |
| 2024/08/19 | 1,110 | 1,110 | 1,071 | 1,071 | -41 | -3.7% | 24,200 |
| 2024/08/16 | 1,136 | 1,144 | 1,100 | 1,112 | -24 | -2.1% | 21,700 |
| 2024/08/15 | 1,083 | 1,158 | 1,083 | 1,136 | +108 | +10.5% | 75,500 |
| 2024/08/14 | 1,069 | 1,080 | 1,012 | 1,028 | -40 | -3.7% | 21,600 |
| 2024/08/13 | 1,014 | 1,069 | 1,014 | 1,068 | +57 | +5.6% | 18,500 |
| 2024/08/09 | 1,004 | 1,032 | 993 | 1,011 | +19 | +1.9% | 19,500 |
| 2024/08/08 | 981 | 1,029 | 981 | 992 | -19 | -1.9% | 15,700 |
| 2024/08/07 | 930 | 1,033 | 930 | 1,011 | +80 | +8.6% | 20,800 |
| 2024/08/06 | 970 | 1,014 | 928 | 931 | -39 | -4% | 27,400 |
| 2024/08/05 | 984 | 1,011 | 850 | 970 | -32 | -3.2% | 82,900 |
| 2024/08/02 | 1,078 | 1,108 | 1,000 | 1,002 | -121 | -10.8% | 55,900 |
| 2024/08/01 | 1,150 | 1,157 | 1,100 | 1,123 | -34 | -2.9% | 60,700 |
| 2024/07/31 | 1,121 | 1,157 | 1,117 | 1,157 | +10 | +0.9% | 27,100 |
| 2024/07/30 | 1,168 | 1,168 | 1,141 | 1,147 | -17 | -1.5% | 11,900 |
| 2024/07/29 | 1,144 | 1,169 | 1,132 | 1,164 | +20 | +1.7% | 12,200 |
| 2024/07/26 | 1,130 | 1,157 | 1,130 | 1,144 | -3 | -0.3% | 8,000 |
| 2024/07/25 | 1,130 | 1,170 | 1,106 | 1,147 | -2 | -0.2% | 41,600 |
| 2024/07/24 | 1,174 | 1,185 | 1,143 | 1,149 | -25 | -2.1% | 30,600 |
| 2024/07/23 | 1,200 | 1,200 | 1,160 | 1,174 | -26 | -2.2% | 28,800 |
| 2024/07/22 | 1,247 | 1,277 | 1,185 | 1,200 | +30 | +2.6% | 103,300 |
| 2024/07/19 | 1,141 | 1,186 | 1,139 | 1,170 | +32 | +2.8% | 25,200 |
| 2024/07/18 | 1,170 | 1,171 | 1,131 | 1,138 | -32 | -2.7% | 41,900 |
| 2024/07/17 | 1,190 | 1,200 | 1,169 | 1,170 | +5 | +0.4% | 32,100 |
| 2024/07/16 | 1,198 | 1,206 | 1,157 | 1,165 | -10 | -0.9% | 26,000 |
| 2024/07/12 | 1,150 | 1,200 | 1,150 | 1,175 | +4 | +0.3% | 36,900 |
| 2024/07/11 | 1,211 | 1,216 | 1,166 | 1,171 | -40 | -3.3% | 52,000 |
| 2024/07/10 | 1,182 | 1,232 | 1,166 | 1,211 | +51 | +4.4% | 110,000 |
| 2024/07/09 | 1,169 | 1,183 | 1,132 | 1,160 | +7 | +0.6% | 25,200 |
| 2024/07/08 | 1,173 | 1,225 | 1,150 | 1,153 | +40 | +3.6% | 120,200 |
| 2024/07/05 | 1,113 | 1,123 | 1,081 | 1,113 | ±0 | ±0% | 17,400 |
151～
200
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
