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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,282 | 1,319 | 1,282 | 1,296 | +14 | +1.1% | 6,000 |
| 2025/04/30 | 1,272 | 1,307 | 1,272 | 1,282 | +10 | +0.8% | 4,700 |
| 2025/04/28 | 1,295 | 1,311 | 1,269 | 1,272 | -22 | -1.7% | 4,100 |
| 2025/04/25 | 1,308 | 1,308 | 1,280 | 1,294 | +4 | +0.3% | 3,000 |
| 2025/04/24 | 1,318 | 1,318 | 1,290 | 1,290 | -24 | -1.8% | 11,000 |
| 2025/04/23 | 1,300 | 1,372 | 1,296 | 1,314 | -4 | -0.3% | 41,000 |
| 2025/04/22 | 1,315 | 1,321 | 1,299 | 1,318 | +3 | +0.2% | 4,700 |
| 2025/04/21 | 1,345 | 1,366 | 1,289 | 1,315 | -21 | -1.6% | 7,900 |
| 2025/04/18 | 1,308 | 1,352 | 1,305 | 1,336 | +28 | +2.1% | 6,800 |
| 2025/04/17 | 1,275 | 1,311 | 1,272 | 1,308 | +17 | +1.3% | 9,700 |
| 2025/04/16 | 1,239 | 1,299 | 1,220 | 1,291 | +56 | +4.5% | 23,200 |
| 2025/04/15 | 1,223 | 1,238 | 1,223 | 1,235 | +12 | +1% | 6,000 |
| 2025/04/14 | 1,239 | 1,239 | 1,223 | 1,223 | ±0 | ±0% | 3,900 |
| 2025/04/11 | 1,189 | 1,232 | 1,189 | 1,223 | -9 | -0.7% | 7,900 |
| 2025/04/10 | 1,205 | 1,240 | 1,188 | 1,232 | +100 | +8.8% | 20,600 |
| 2025/04/09 | 1,160 | 1,160 | 1,130 | 1,132 | -24 | -2.1% | 9,900 |
| 2025/04/08 | 1,146 | 1,185 | 1,146 | 1,156 | +61 | +5.6% | 20,500 |
| 2025/04/07 | 1,082 | 1,156 | 1,070 | 1,095 | -94 | -7.9% | 46,200 |
| 2025/04/04 | 1,215 | 1,215 | 1,167 | 1,189 | -56 | -4.5% | 38,300 |
| 2025/04/03 | 1,208 | 1,248 | 1,202 | 1,245 | +7 | +0.6% | 23,800 |
| 2025/04/02 | 1,290 | 1,291 | 1,238 | 1,238 | -62 | -4.8% | 14,300 |
| 2025/04/01 | 1,286 | 1,310 | 1,280 | 1,300 | +14 | +1.1% | 12,500 |
| 2025/03/31 | 1,300 | 1,300 | 1,269 | 1,286 | -24 | -1.8% | 72,800 |
| 2025/03/28 | 1,348 | 1,348 | 1,303 | 1,310 | -105 | -7.4% | 114,500 |
| 2025/03/27 | 1,415 | 1,429 | 1,415 | 1,415 | -2 | -0.1% | 32,600 |
| 2025/03/26 | 1,410 | 1,425 | 1,404 | 1,417 | +13 | +0.9% | 17,300 |
| 2025/03/25 | 1,410 | 1,427 | 1,401 | 1,404 | -8 | -0.6% | 22,400 |
| 2025/03/24 | 1,466 | 1,466 | 1,391 | 1,412 | -53 | -3.6% | 81,400 |
| 2025/03/21 | 1,529 | 1,538 | 1,465 | 1,465 | -52 | -3.4% | 84,500 |
| 2025/03/19 | 1,517 | 1,533 | 1,500 | 1,517 | ±0 | ±0% | 33,300 |
| 2025/03/18 | 1,514 | 1,527 | 1,511 | 1,517 | +3 | +0.2% | 15,900 |
| 2025/03/17 | 1,507 | 1,533 | 1,486 | 1,514 | +15 | +1% | 29,700 |
| 2025/03/14 | 1,479 | 1,515 | 1,461 | 1,499 | +19 | +1.3% | 21,700 |
| 2025/03/13 | 1,540 | 1,540 | 1,475 | 1,480 | -39 | -2.6% | 23,200 |
| 2025/03/12 | 1,500 | 1,525 | 1,494 | 1,519 | +14 | +0.9% | 8,300 |
| 2025/03/11 | 1,520 | 1,520 | 1,475 | 1,505 | -27 | -1.8% | 22,500 |
| 2025/03/10 | 1,559 | 1,560 | 1,528 | 1,532 | -11 | -0.7% | 13,400 |
| 2025/03/07 | 1,501 | 1,559 | 1,501 | 1,543 | +2 | +0.1% | 23,400 |
| 2025/03/06 | 1,569 | 1,575 | 1,526 | 1,541 | -28 | -1.8% | 27,400 |
| 2025/03/05 | 1,561 | 1,578 | 1,554 | 1,569 | -6 | -0.4% | 19,100 |
| 2025/03/04 | 1,571 | 1,591 | 1,558 | 1,575 | -22 | -1.4% | 46,800 |
| 2025/03/03 | 1,604 | 1,604 | 1,530 | 1,597 | -56 | -3.4% | 127,400 |
| 2025/02/28 | 1,689 | 1,723 | 1,571 | 1,653 | +304 | +22.5% | 563,600 |
| 2025/02/27 | 1,349 | 1,349 | 1,349 | 1,349 | +300 | +28.6% | 6,900 |
| 2025/02/26 | 1,049 | 1,049 | 1,049 | 1,049 | +150 | +16.7% | 5,500 |
| 2025/02/25 | 880 | 899 | 880 | 899 | +18 | +2% | 600 |
| 2025/02/21 | 892 | 892 | 881 | 881 | +4 | +0.5% | 300 |
| 2025/02/20 | 875 | 877 | 875 | 877 | +1 | +0.1% | 200 |
| 2025/02/19 | 890 | 890 | 876 | 876 | -14 | -1.6% | 1,600 |
| 2025/02/18 | 917 | 921 | 890 | 890 | +3 | +0.3% | 50,200 |
1～
50
件表示中 / 1263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 | 136,100円 | +1.8% | -19.6% | 6.98% | 32.74倍 | 0.69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 |
| 市進ＨＤ | 40,600円 | +0.7% | +0.4% | 2.46% | 10.30倍 | 1.54倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ギークス | 41,300円 | +10.8% | +564.6% | 2.42% | 12.69倍 | 1.46倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＧＥＩ | 37,100円 | +4.4% | - | 0.00% | 463.75倍 | 2.12倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| シンワワイズ | 39,100円 | +31.1% | - | 0.00% | 19.52倍 | 1.64倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
市場注目の銘柄
チャート関連のコラム
