Ｓｍｉｌｅ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,949 | 1,969 | 1,940 | 1,960 | +45 | +2.3% | 8,700 |
| 2025/07/31 | 1,906 | 1,948 | 1,906 | 1,915 | +20 | +1.1% | 9,200 |
| 2025/07/30 | 1,898 | 1,900 | 1,880 | 1,895 | +7 | +0.4% | 6,000 |
| 2025/07/29 | 1,898 | 1,899 | 1,866 | 1,888 | -9 | -0.5% | 6,900 |
| 2025/07/28 | 1,887 | 1,898 | 1,861 | 1,897 | +48 | +2.6% | 7,400 |
| 2025/07/25 | 1,844 | 1,849 | 1,832 | 1,849 | +8 | +0.4% | 4,100 |
| 2025/07/24 | 1,835 | 1,843 | 1,830 | 1,841 | +16 | +0.9% | 4,800 |
| 2025/07/23 | 1,840 | 1,840 | 1,825 | 1,825 | -20 | -1.1% | 1,800 |
| 2025/07/22 | 1,846 | 1,846 | 1,830 | 1,845 | +15 | +0.8% | 5,100 |
| 2025/07/18 | 1,830 | 1,833 | 1,808 | 1,830 | +3 | +0.2% | 3,100 |
| 2025/07/17 | 1,824 | 1,838 | 1,794 | 1,827 | +3 | +0.2% | 7,800 |
| 2025/07/16 | 1,825 | 1,828 | 1,806 | 1,824 | +14 | +0.8% | 3,400 |
| 2025/07/15 | 1,840 | 1,840 | 1,806 | 1,810 | -30 | -1.6% | 9,600 |
| 2025/07/14 | 1,844 | 1,857 | 1,830 | 1,840 | -3 | -0.2% | 10,800 |
| 2025/07/11 | 1,844 | 1,844 | 1,806 | 1,843 | -1 | -0.1% | 4,900 |
| 2025/07/10 | 1,843 | 1,846 | 1,825 | 1,844 | +1 | +0.1% | 6,000 |
| 2025/07/09 | 1,823 | 1,844 | 1,807 | 1,843 | +19 | +1% | 6,500 |
| 2025/07/08 | 1,803 | 1,826 | 1,801 | 1,824 | +24 | +1.3% | 2,200 |
| 2025/07/07 | 1,805 | 1,844 | 1,799 | 1,800 | +4 | +0.2% | 6,700 |
| 2025/07/04 | 1,831 | 1,843 | 1,796 | 1,796 | -34 | -1.9% | 10,300 |
| 2025/07/03 | 1,849 | 1,849 | 1,822 | 1,830 | -5 | -0.3% | 5,900 |
| 2025/07/02 | 1,848 | 1,850 | 1,830 | 1,835 | -13 | -0.7% | 3,800 |
| 2025/07/01 | 1,836 | 1,850 | 1,835 | 1,848 | +14 | +0.8% | 5,700 |
| 2025/06/30 | 1,825 | 1,846 | 1,820 | 1,834 | +10 | +0.5% | 6,100 |
| 2025/06/27 | 1,819 | 1,827 | 1,796 | 1,824 | +15 | +0.8% | 6,200 |
| 2025/06/26 | 1,835 | 1,835 | 1,789 | 1,809 | -4 | -0.2% | 10,700 |
| 2025/06/25 | 1,792 | 1,838 | 1,792 | 1,813 | +46 | +2.6% | 10,800 |
| 2025/06/24 | 1,773 | 1,800 | 1,767 | 1,767 | -6 | -0.3% | 6,900 |
| 2025/06/23 | 1,792 | 1,793 | 1,751 | 1,773 | -12 | -0.7% | 9,300 |
| 2025/06/20 | 1,793 | 1,795 | 1,755 | 1,785 | ±0 | ±0% | 5,400 |
| 2025/06/19 | 1,750 | 1,800 | 1,750 | 1,785 | +38 | +2.2% | 9,200 |
| 2025/06/18 | 1,740 | 1,747 | 1,740 | 1,747 | +15 | +0.9% | 2,500 |
| 2025/06/17 | 1,739 | 1,740 | 1,732 | 1,732 | -1 | -0.1% | 2,700 |
| 2025/06/16 | 1,731 | 1,733 | 1,727 | 1,733 | +26 | +1.5% | 2,900 |
| 2025/06/13 | 1,733 | 1,735 | 1,707 | 1,707 | -12 | -0.7% | 4,300 |
| 2025/06/12 | 1,707 | 1,724 | 1,707 | 1,719 | +3 | +0.2% | 4,000 |
| 2025/06/11 | 1,710 | 1,716 | 1,706 | 1,716 | +8 | +0.5% | 5,500 |
| 2025/06/10 | 1,694 | 1,708 | 1,694 | 1,708 | +15 | +0.9% | 3,600 |
| 2025/06/09 | 1,701 | 1,705 | 1,692 | 1,693 | +1 | +0.1% | 8,500 |
| 2025/06/06 | 1,705 | 1,705 | 1,692 | 1,692 | +1 | +0.1% | 3,900 |
| 2025/06/05 | 1,695 | 1,716 | 1,691 | 1,691 | -4 | -0.2% | 13,500 |
| 2025/06/04 | 1,701 | 1,715 | 1,693 | 1,695 | -8 | -0.5% | 15,000 |
| 2025/06/03 | 1,731 | 1,734 | 1,700 | 1,703 | -35 | -2% | 20,200 |
| 2025/06/02 | 1,762 | 1,784 | 1,726 | 1,738 | -24 | -1.4% | 18,400 |
| 2025/05/30 | 1,750 | 1,764 | 1,746 | 1,762 | +8 | +0.5% | 8,000 |
| 2025/05/29 | 1,768 | 1,768 | 1,753 | 1,754 | -7 | -0.4% | 7,400 |
| 2025/05/28 | 1,770 | 1,778 | 1,759 | 1,761 | ±0 | ±0% | 9,200 |
| 2025/05/27 | 1,759 | 1,762 | 1,750 | 1,761 | -1 | -0.1% | 14,400 |
| 2025/05/26 | 1,770 | 1,790 | 1,746 | 1,762 | -8 | -0.5% | 19,900 |
| 2025/05/23 | 1,775 | 1,789 | 1,765 | 1,770 | -20 | -1.1% | 12,600 |
1～
50
件表示中 / 1326件
類似銘柄と比較する
現在ご覧いただいている「ＳｍｉｌｅＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳｍｉｌｅＨＤ | 196,000円 | +1.1% | -10.4% | 4.85% | 25.55倍 | 0.98倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| 翻訳センター | 193,300円 | +1.7% | +1.7% | 3.88% | 10.28倍 | 0.96倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| グラッドキュ | 76,400円 | +14.9% | - | 0.00% | - | 8.58倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| グリンランド | 61,700円 | +4.5% | -11.5% | 2.27% | 13.29倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ピアズ | 63,200円 | +9.5% | +19.5% | 2.37% | 16.60倍 | 2.14倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
