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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 4,660 | 4,660 | 4,425 | 4,540 | -20 | -0.4% | 3,400 |
| 2017/08/04 | 4,380 | 4,600 | 4,380 | 4,560 | +45 | +1% | 1,400 |
| 2017/08/03 | 4,390 | 4,520 | 4,345 | 4,515 | -15 | -0.3% | 3,900 |
| 2017/08/02 | 4,055 | 4,560 | 4,035 | 4,530 | +380 | +9.2% | 15,400 |
| 2017/08/01 | 4,575 | 4,590 | 4,040 | 4,150 | -450 | -9.8% | 20,600 |
| 2017/07/31 | 4,795 | 4,815 | 4,570 | 4,600 | -195 | -4.1% | 5,000 |
| 2017/07/28 | 4,980 | 4,980 | 4,650 | 4,795 | -185 | -3.7% | 13,100 |
| 2017/07/27 | 4,980 | 5,000 | 4,855 | 4,980 | ±0 | ±0% | 7,600 |
| 2017/07/26 | 4,855 | 5,060 | 4,805 | 4,980 | +75 | +1.5% | 10,300 |
| 2017/07/25 | 4,965 | 5,020 | 4,855 | 4,905 | -75 | -1.5% | 8,300 |
| 2017/07/24 | 4,655 | 4,980 | 4,650 | 4,980 | +300 | +6.4% | 13,500 |
| 2017/07/21 | 4,710 | 4,740 | 4,620 | 4,680 | +20 | +0.4% | 3,500 |
| 2017/07/20 | 4,890 | 4,900 | 4,585 | 4,660 | -325 | -6.5% | 21,600 |
| 2017/07/19 | 5,090 | 5,380 | 4,980 | 4,985 | -155 | -3% | 24,600 |
| 2017/07/18 | 4,925 | 5,300 | 4,830 | 5,140 | +215 | +4.4% | 21,100 |
| 2017/07/14 | 4,615 | 5,200 | 4,370 | 4,925 | +170 | +3.6% | 38,300 |
| 2017/07/13 | 4,735 | 4,775 | 4,500 | 4,755 | +70 | +1.5% | 12,600 |
| 2017/07/12 | 4,700 | 4,780 | 4,600 | 4,685 | -15 | -0.3% | 9,900 |
| 2017/07/11 | 4,535 | 4,735 | 4,490 | 4,700 | +70 | +1.5% | 8,600 |
| 2017/07/10 | 4,515 | 4,740 | 4,455 | 4,630 | -25 | -0.5% | 21,300 |
| 2017/07/07 | 4,190 | 4,695 | 4,145 | 4,655 | +485 | +11.6% | 27,900 |
| 2017/07/06 | 4,200 | 4,200 | 4,040 | 4,170 | +40 | +1% | 9,500 |
| 2017/07/05 | 4,100 | 4,155 | 3,995 | 4,130 | +30 | +0.7% | 9,200 |
| 2017/07/04 | 4,365 | 4,375 | 4,010 | 4,100 | -240 | -5.5% | 20,200 |
| 2017/07/03 | 4,360 | 4,490 | 4,150 | 4,340 | +40 | +0.9% | 18,200 |
| 2017/06/30 | 3,895 | 4,300 | 3,735 | 4,300 | +405 | +10.4% | 22,800 |
| 2017/06/29 | 3,645 | 3,900 | 3,550 | 3,895 | +350 | +9.9% | 13,900 |
| 2017/06/28 | 3,600 | 3,645 | 3,445 | 3,545 | -50 | -1.4% | 13,700 |
| 2017/06/27 | 3,495 | 3,595 | 3,400 | 3,595 | +170 | +5% | 7,500 |
| 2017/06/26 | 3,310 | 3,475 | 3,285 | 3,425 | +110 | +3.3% | 9,800 |
| 2017/06/23 | 3,350 | 3,365 | 3,225 | 3,315 | -35 | -1% | 9,800 |
| 2017/06/22 | 3,320 | 3,365 | 3,200 | 3,350 | +80 | +2.4% | 7,700 |
| 2017/06/21 | 3,405 | 3,465 | 3,180 | 3,270 | -135 | -4% | 30,100 |
| 2017/06/20 | 3,605 | 3,610 | 3,355 | 3,405 | -65 | -1.9% | 15,800 |
| 2017/06/19 | 3,540 | 3,620 | 3,380 | 3,470 | -95 | -2.7% | 16,000 |
| 2017/06/16 | 3,745 | 3,745 | 3,565 | 3,565 | -45 | -1.2% | 4,900 |
| 2017/06/15 | 3,610 | 3,690 | 3,510 | 3,610 | -25 | -0.7% | 4,400 |
| 2017/06/14 | 3,860 | 3,860 | 3,500 | 3,635 | -15 | -0.4% | 24,300 |
| 2017/06/13 | 3,045 | 3,650 | 2,985 | 3,650 | +595 | +19.5% | 22,400 |
| 2017/06/12 | 3,130 | 3,130 | 2,961 | 3,055 | -145 | -4.5% | 11,000 |
| 2017/06/09 | 3,250 | 3,370 | 3,140 | 3,200 | +90 | +2.9% | 37,000 |
| 2017/06/08 | 2,861 | 3,135 | 2,861 | 3,110 | +250 | +8.7% | 17,600 |
| 2017/06/07 | 2,675 | 2,860 | 2,675 | 2,860 | +182 | +6.8% | 8,300 |
| 2017/06/06 | 2,664 | 2,679 | 2,639 | 2,678 | -2 | -0.1% | 2,800 |
| 2017/06/05 | 2,676 | 2,724 | 2,605 | 2,680 | -17 | -0.6% | 6,800 |
| 2017/06/02 | 2,728 | 2,768 | 2,663 | 2,697 | -31 | -1.1% | 2,200 |
| 2017/06/01 | 2,620 | 2,750 | 2,615 | 2,728 | +82 | +3.1% | 9,600 |
| 2017/05/31 | 2,754 | 2,770 | 2,638 | 2,646 | -79 | -2.9% | 6,200 |
| 2017/05/30 | 2,738 | 2,760 | 2,541 | 2,725 | -55 | -2% | 12,000 |
| 2017/05/29 | 2,772 | 2,806 | 2,772 | 2,780 | -48 | -1.7% | 2,400 |
1901～
1950
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
