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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,154 | 1,154 | 1,121 | 1,137 | -8 | -0.7% | 7,600 |
| 2025/09/18 | 1,121 | 1,145 | 1,118 | 1,145 | +24 | +2.1% | 9,300 |
| 2025/09/17 | 1,123 | 1,132 | 1,104 | 1,121 | -12 | -1.1% | 13,700 |
| 2025/09/16 | 1,141 | 1,142 | 1,122 | 1,133 | -2 | -0.2% | 13,500 |
| 2025/09/12 | 1,172 | 1,172 | 1,126 | 1,135 | -19 | -1.6% | 25,800 |
| 2025/09/11 | 1,147 | 1,158 | 1,137 | 1,154 | +1 | +0.1% | 15,500 |
| 2025/09/10 | 1,142 | 1,153 | 1,131 | 1,153 | +12 | +1.1% | 15,000 |
| 2025/09/09 | 1,182 | 1,182 | 1,128 | 1,141 | -41 | -3.5% | 47,200 |
| 2025/09/08 | 1,203 | 1,219 | 1,170 | 1,182 | -16 | -1.3% | 14,700 |
| 2025/09/05 | 1,180 | 1,218 | 1,180 | 1,198 | +35 | +3% | 37,000 |
| 2025/09/04 | 1,139 | 1,163 | 1,139 | 1,163 | +24 | +2.1% | 6,600 |
| 2025/09/03 | 1,148 | 1,148 | 1,126 | 1,139 | -11 | -1% | 7,900 |
| 2025/09/02 | 1,160 | 1,163 | 1,145 | 1,150 | +6 | +0.5% | 23,300 |
| 2025/09/01 | 1,142 | 1,158 | 1,142 | 1,144 | -1 | -0.1% | 9,200 |
| 2025/08/29 | 1,120 | 1,153 | 1,103 | 1,145 | +20 | +1.8% | 18,000 |
| 2025/08/28 | 1,190 | 1,240 | 1,124 | 1,125 | -35 | -3% | 54,800 |
| 2025/08/27 | 1,140 | 1,163 | 1,126 | 1,160 | +21 | +1.8% | 23,200 |
| 2025/08/26 | 1,167 | 1,185 | 1,139 | 1,139 | -58 | -4.8% | 48,600 |
| 2025/08/25 | 1,170 | 1,197 | 1,150 | 1,197 | +35 | +3% | 39,600 |
| 2025/08/22 | 1,119 | 1,162 | 1,111 | 1,162 | +39 | +3.5% | 13,300 |
| 2025/08/21 | 1,142 | 1,148 | 1,120 | 1,123 | -23 | -2% | 14,000 |
| 2025/08/20 | 1,140 | 1,157 | 1,132 | 1,146 | +5 | +0.4% | 10,100 |
| 2025/08/19 | 1,140 | 1,154 | 1,140 | 1,141 | -1 | -0.1% | 18,400 |
| 2025/08/18 | 1,150 | 1,165 | 1,139 | 1,142 | -8 | -0.7% | 14,900 |
| 2025/08/15 | 1,126 | 1,188 | 1,126 | 1,150 | +24 | +2.1% | 43,000 |
| 2025/08/14 | 1,120 | 1,132 | 1,118 | 1,126 | +12 | +1.1% | 8,300 |
| 2025/08/13 | 1,120 | 1,126 | 1,101 | 1,114 | -9 | -0.8% | 15,200 |
| 2025/08/12 | 1,129 | 1,138 | 1,123 | 1,123 | -8 | -0.7% | 11,500 |
| 2025/08/08 | 1,122 | 1,155 | 1,122 | 1,131 | +19 | +1.7% | 24,600 |
| 2025/08/07 | 1,151 | 1,161 | 1,111 | 1,112 | -39 | -3.4% | 10,400 |
| 2025/08/06 | 1,123 | 1,156 | 1,123 | 1,151 | +33 | +3% | 13,200 |
| 2025/08/05 | 1,145 | 1,162 | 1,118 | 1,118 | -22 | -1.9% | 9,500 |
| 2025/08/04 | 1,124 | 1,153 | 1,124 | 1,140 | -11 | -1% | 15,000 |
| 2025/08/01 | 1,145 | 1,164 | 1,121 | 1,151 | +22 | +1.9% | 24,500 |
| 2025/07/31 | 1,146 | 1,162 | 1,105 | 1,129 | -17 | -1.5% | 35,000 |
| 2025/07/30 | 1,165 | 1,170 | 1,112 | 1,146 | -28 | -2.4% | 45,200 |
| 2025/07/29 | 1,221 | 1,228 | 1,173 | 1,174 | -54 | -4.4% | 35,200 |
| 2025/07/28 | 1,241 | 1,274 | 1,169 | 1,228 | -51 | -4% | 74,200 |
| 2025/07/25 | 1,166 | 1,279 | 1,166 | 1,279 | +113 | +9.7% | 50,200 |
| 2025/07/24 | 1,180 | 1,180 | 1,134 | 1,166 | -14 | -1.2% | 26,300 |
| 2025/07/23 | 1,158 | 1,195 | 1,143 | 1,180 | +19 | +1.6% | 19,100 |
| 2025/07/22 | 1,157 | 1,199 | 1,111 | 1,161 | +3 | +0.3% | 58,200 |
| 2025/07/18 | 1,151 | 1,166 | 1,132 | 1,158 | +29 | +2.6% | 36,900 |
| 2025/07/17 | 1,072 | 1,134 | 1,051 | 1,129 | +57 | +5.3% | 47,100 |
| 2025/07/16 | 1,009 | 1,073 | 1,009 | 1,072 | +42 | +4.1% | 42,900 |
| 2025/07/15 | 989 | 1,107 | 970 | 1,030 | +73 | +7.6% | 163,700 |
| 2025/07/14 | 950 | 967 | 950 | 957 | +11 | +1.2% | 23,200 |
| 2025/07/11 | 954 | 956 | 935 | 946 | -5 | -0.5% | 12,900 |
| 2025/07/10 | 940 | 951 | 927 | 951 | +11 | +1.2% | 29,000 |
| 2025/07/09 | 937 | 945 | 929 | 940 | +10 | +1.1% | 6,400 |
201～
250
件表示中 / 3071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 | 106,300円 | +11.4% | +6.0% | 2.07% | 15.17倍 | 4.33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 |
| 日水コン | 199,000円 | +2.0% | -2.2% | 3.72% | 14.24倍 | 1.60倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ビーウィズ | 160,300円 | +5.5% | +33.8% | 4.80% | 24.24倍 | 2.65倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ＭＳＯＬ | 136,200円 | +12.7% | +9.4% | 3.67% | 10.52倍 | 3.63倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイ・ケイ・ケイ | 76,200円 | +1.8% | -37.8% | 3.15% | 30.88倍 | 1.85倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
