シンメンテホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 4,580 | 4,625 | 4,570 | 4,575 | +20 | +0.4% | 1,700 |
| 2017/10/18 | 4,650 | 4,655 | 4,555 | 4,555 | -95 | -2% | 6,000 |
| 2017/10/17 | 4,660 | 4,795 | 4,650 | 4,650 | -105 | -2.2% | 9,000 |
| 2017/10/16 | 4,980 | 4,980 | 4,710 | 4,755 | -115 | -2.4% | 11,600 |
| 2017/10/13 | 4,830 | 4,900 | 4,830 | 4,870 | +40 | +0.8% | 3,800 |
| 2017/10/12 | 4,920 | 4,925 | 4,825 | 4,830 | -105 | -2.1% | 5,000 |
| 2017/10/11 | 4,950 | 4,960 | 4,915 | 4,935 | -40 | -0.8% | 2,600 |
| 2017/10/10 | 4,955 | 4,980 | 4,910 | 4,975 | -10 | -0.2% | 3,000 |
| 2017/10/06 | 4,950 | 4,990 | 4,920 | 4,985 | -10 | -0.2% | 2,300 |
| 2017/10/05 | 4,920 | 5,000 | 4,910 | 4,995 | +45 | +0.9% | 3,000 |
| 2017/10/04 | 5,000 | 5,000 | 4,950 | 4,950 | -50 | -1% | 2,600 |
| 2017/10/03 | 5,000 | 5,010 | 4,915 | 5,000 | -20 | -0.4% | 3,500 |
| 2017/10/02 | 4,870 | 5,020 | 4,805 | 5,020 | +270 | +5.7% | 7,500 |
| 2017/09/29 | 4,685 | 4,775 | 4,685 | 4,750 | +60 | +1.3% | 2,500 |
| 2017/09/28 | 4,655 | 4,765 | 4,655 | 4,690 | +5 | +0.1% | 4,200 |
| 2017/09/27 | 4,515 | 4,685 | 4,515 | 4,685 | +170 | +3.8% | 1,600 |
| 2017/09/26 | 4,590 | 4,590 | 4,490 | 4,515 | -105 | -2.3% | 4,200 |
| 2017/09/25 | 4,600 | 4,685 | 4,600 | 4,620 | +20 | +0.4% | 2,500 |
| 2017/09/22 | 4,700 | 4,700 | 4,595 | 4,600 | -95 | -2% | 1,100 |
| 2017/09/21 | 4,750 | 4,785 | 4,690 | 4,695 | -65 | -1.4% | 2,400 |
| 2017/09/20 | 4,965 | 4,965 | 4,760 | 4,760 | -135 | -2.8% | 6,000 |
| 2017/09/19 | 4,895 | 5,000 | 4,835 | 4,895 | +140 | +2.9% | 10,800 |
| 2017/09/15 | 4,820 | 4,860 | 4,640 | 4,755 | +355 | +8.1% | 14,400 |
| 2017/09/14 | 4,385 | 4,460 | 4,300 | 4,400 | +15 | +0.3% | 3,000 |
| 2017/09/13 | 4,500 | 4,500 | 4,380 | 4,385 | -110 | -2.4% | 3,500 |
| 2017/09/12 | 4,495 | 4,495 | 4,495 | 4,495 | +10 | +0.2% | 200 |
| 2017/09/11 | 4,415 | 4,555 | 4,415 | 4,485 | +70 | +1.6% | 500 |
| 2017/09/08 | 4,520 | 4,520 | 4,415 | 4,415 | -120 | -2.6% | 4,400 |
| 2017/09/07 | 4,945 | 4,945 | 4,535 | 4,535 | -205 | -4.3% | 3,400 |
| 2017/09/06 | 4,470 | 4,825 | 4,455 | 4,740 | +135 | +2.9% | 1,900 |
| 2017/09/05 | 4,915 | 4,915 | 4,505 | 4,605 | -310 | -6.3% | 6,600 |
| 2017/09/04 | 5,040 | 5,040 | 4,835 | 4,915 | +15 | +0.3% | 3,000 |
| 2017/09/01 | 5,100 | 5,100 | 4,820 | 4,900 | +270 | +5.8% | 7,300 |
| 2017/08/31 | 4,550 | 4,745 | 4,550 | 4,630 | +130 | +2.9% | 6,000 |
| 2017/08/30 | 4,525 | 4,525 | 4,435 | 4,500 | +115 | +2.6% | 1,000 |
| 2017/08/29 | 4,450 | 4,450 | 4,375 | 4,385 | -70 | -1.6% | 600 |
| 2017/08/28 | 4,330 | 4,490 | 4,275 | 4,455 | +125 | +2.9% | 4,400 |
| 2017/08/25 | 4,390 | 4,495 | 4,310 | 4,330 | -130 | -2.9% | 3,700 |
| 2017/08/24 | 4,530 | 4,530 | 4,455 | 4,460 | -25 | -0.6% | 1,500 |
| 2017/08/23 | 4,455 | 4,510 | 4,400 | 4,485 | +30 | +0.7% | 3,800 |
| 2017/08/22 | 4,360 | 4,585 | 4,320 | 4,455 | +115 | +2.6% | 5,600 |
| 2017/08/21 | 4,335 | 4,350 | 4,270 | 4,340 | -10 | -0.2% | 1,400 |
| 2017/08/18 | 4,325 | 4,490 | 4,325 | 4,350 | -115 | -2.6% | 2,200 |
| 2017/08/17 | 4,465 | 4,490 | 4,415 | 4,465 | -30 | -0.7% | 1,500 |
| 2017/08/16 | 4,595 | 4,595 | 4,455 | 4,495 | -100 | -2.2% | 11,100 |
| 2017/08/15 | 4,400 | 4,595 | 4,315 | 4,595 | +195 | +4.4% | 8,800 |
| 2017/08/14 | 4,385 | 4,525 | 4,280 | 4,400 | -125 | -2.8% | 10,500 |
| 2017/08/10 | 4,375 | 4,555 | 4,375 | 4,525 | +80 | +1.8% | 5,400 |
| 2017/08/09 | 4,585 | 4,585 | 4,400 | 4,445 | -70 | -1.6% | 7,000 |
| 2017/08/08 | 4,470 | 4,555 | 4,460 | 4,515 | -25 | -0.6% | 1,500 |
1851～
1900
件表示中 / 2788件
類似銘柄と比較する
現在ご覧いただいている「シンメンテＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シンメンテＨＤ | 73,600円 | +12.5% | +9.2% | 2.45% | 12.46倍 | 3.92倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＭＩＣ | 224,900円 | +12.4% | +31.5% | 1.65% | 18.35倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＩＲＪ ＨＤ | 89,500円 | +3.8% | -1.7% | 1.12% | 22.71倍 | 2.83倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| アトラエ | 67,300円 | +10.1% | +25.2% | 4.61% | 11.78倍 | 3.42倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 幼児活動 | 133,700円 | +4.6% | +3.2% | 1.80% | 16.49倍 | 1.41倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
