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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 1,825 | 1,843 | 1,815 | 1,820 | -5 | -0.3% | 21,400 |
| 2025/12/04 | 1,821 | 1,856 | 1,815 | 1,825 | +25 | +1.4% | 35,900 |
| 2025/12/03 | 1,820 | 1,829 | 1,785 | 1,800 | -3 | -0.2% | 35,100 |
| 2025/12/02 | 1,807 | 1,843 | 1,798 | 1,803 | +36 | +2% | 36,300 |
| 2025/12/01 | 1,840 | 1,849 | 1,760 | 1,767 | -33 | -1.8% | 73,700 |
| 2025/11/28 | 1,750 | 1,810 | 1,750 | 1,800 | +77 | +4.5% | 46,800 |
| 2025/11/27 | 1,670 | 1,745 | 1,656 | 1,723 | +81 | +4.9% | 44,400 |
| 2025/11/26 | 1,635 | 1,643 | 1,598 | 1,642 | +7 | +0.4% | 25,700 |
| 2025/11/25 | 1,739 | 1,739 | 1,635 | 1,635 | -65 | -3.8% | 27,400 |
| 2025/11/21 | 1,666 | 1,742 | 1,655 | 1,700 | -22 | -1.3% | 52,300 |
| 2025/11/20 | 1,629 | 1,727 | 1,617 | 1,722 | +108 | +6.7% | 103,400 |
| 2025/11/19 | 1,599 | 1,624 | 1,557 | 1,614 | +18 | +1.1% | 25,700 |
| 2025/11/18 | 1,616 | 1,639 | 1,588 | 1,596 | -34 | -2.1% | 38,700 |
| 2025/11/17 | 1,566 | 1,631 | 1,556 | 1,630 | +69 | +4.4% | 71,100 |
| 2025/11/14 | 1,558 | 1,572 | 1,513 | 1,561 | -23 | -1.5% | 62,600 |
| 2025/11/13 | 1,590 | 1,643 | 1,566 | 1,584 | +121 | +8.3% | 167,400 |
| 2025/11/12 | 1,465 | 1,478 | 1,436 | 1,463 | -1 | -0.1% | 43,800 |
| 2025/11/11 | 1,450 | 1,482 | 1,425 | 1,464 | +34 | +2.4% | 35,900 |
| 2025/11/10 | 1,456 | 1,468 | 1,430 | 1,430 | +14 | +1% | 24,000 |
| 2025/11/07 | 1,411 | 1,432 | 1,401 | 1,416 | -1 | -0.1% | 18,300 |
| 2025/11/06 | 1,421 | 1,434 | 1,397 | 1,417 | +16 | +1.1% | 41,700 |
| 2025/11/05 | 1,410 | 1,414 | 1,348 | 1,401 | -8 | -0.6% | 68,700 |
| 2025/11/04 | 1,499 | 1,499 | 1,405 | 1,409 | -71 | -4.8% | 63,900 |
| 2025/10/31 | 1,492 | 1,500 | 1,460 | 1,480 | ±0 | ±0% | 29,400 |
| 2025/10/30 | 1,487 | 1,500 | 1,435 | 1,480 | -7 | -0.5% | 49,000 |
| 2025/10/29 | 1,566 | 1,588 | 1,482 | 1,487 | -72 | -4.6% | 93,600 |
| 2025/10/28 | 1,611 | 1,624 | 1,553 | 1,559 | -41 | -2.6% | 46,800 |
| 2025/10/27 | 1,661 | 1,661 | 1,579 | 1,600 | -24 | -1.5% | 123,700 |
| 2025/10/24 | 1,620 | 1,643 | 1,545 | 1,624 | +4 | +0.2% | 139,300 |
| 2025/10/23 | 1,739 | 1,756 | 1,590 | 1,620 | -79 | -4.6% | 407,800 |
| 2025/10/22 | 1,525 | 1,748 | 1,520 | 1,699 | +234 | +16% | 310,200 |
| 2025/10/21 | 1,485 | 1,485 | 1,438 | 1,465 | +10 | +0.7% | 51,100 |
| 2025/10/20 | 1,386 | 1,470 | 1,366 | 1,455 | +129 | +9.7% | 88,700 |
| 2025/10/17 | 1,336 | 1,344 | 1,322 | 1,326 | -25 | -1.9% | 37,700 |
| 2025/10/16 | 1,394 | 1,394 | 1,343 | 1,351 | -18 | -1.3% | 21,500 |
| 2025/10/15 | 1,313 | 1,374 | 1,306 | 1,369 | +66 | +5.1% | 28,000 |
| 2025/10/14 | 1,300 | 1,319 | 1,278 | 1,303 | -28 | -2.1% | 100,700 |
| 2025/10/10 | 1,373 | 1,381 | 1,324 | 1,331 | -40 | -2.9% | 45,400 |
| 2025/10/09 | 1,432 | 1,432 | 1,366 | 1,371 | -31 | -2.2% | 53,200 |
| 2025/10/08 | 1,421 | 1,429 | 1,395 | 1,402 | -19 | -1.3% | 30,500 |
| 2025/10/07 | 1,471 | 1,472 | 1,394 | 1,421 | -31 | -2.1% | 62,700 |
| 2025/10/06 | 1,443 | 1,477 | 1,391 | 1,452 | +99 | +7.3% | 93,200 |
| 2025/10/03 | 1,299 | 1,355 | 1,299 | 1,353 | +51 | +3.9% | 23,400 |
| 2025/10/02 | 1,345 | 1,351 | 1,301 | 1,302 | -50 | -3.7% | 44,900 |
| 2025/10/01 | 1,430 | 1,430 | 1,340 | 1,352 | -78 | -5.5% | 53,900 |
| 2025/09/30 | 1,433 | 1,488 | 1,413 | 1,430 | -3 | -0.2% | 23,600 |
| 2025/09/29 | 1,450 | 1,450 | 1,409 | 1,433 | -8 | -0.6% | 19,500 |
| 2025/09/26 | 1,441 | 1,475 | 1,439 | 1,441 | -12 | -0.8% | 10,000 |
| 2025/09/25 | 1,490 | 1,490 | 1,435 | 1,453 | -25 | -1.7% | 18,700 |
| 2025/09/24 | 1,471 | 1,490 | 1,452 | 1,478 | -11 | -0.7% | 22,500 |
151～
200
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
