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 |
|---|---|---|---|---|---|---|---|
| 2022/01/24 | 1,181 | 1,200 | 1,153 | 1,153 | -2 | -0.2% | 2,500 |
| 2022/01/21 | 1,187 | 1,187 | 1,155 | 1,155 | -27 | -2.3% | 400 |
| 2022/01/20 | 1,161 | 1,186 | 1,161 | 1,182 | +16 | +1.4% | 500 |
| 2022/01/19 | 1,162 | 1,166 | 1,162 | 1,166 | -14 | -1.2% | 600 |
| 2022/01/18 | 1,208 | 1,210 | 1,176 | 1,180 | -21 | -1.7% | 2,500 |
| 2022/01/17 | 1,158 | 1,201 | 1,158 | 1,201 | +16 | +1.4% | 800 |
| 2022/01/14 | 1,140 | 1,208 | 1,140 | 1,185 | -15 | -1.3% | 3,800 |
| 2022/01/13 | 1,199 | 1,200 | 1,199 | 1,200 | +24 | +2% | 1,100 |
| 2022/01/12 | 1,173 | 1,198 | 1,138 | 1,176 | +63 | +5.7% | 3,100 |
| 2022/01/11 | 1,111 | 1,161 | 1,111 | 1,113 | +7 | +0.6% | 2,600 |
| 2022/01/07 | 1,106 | 1,109 | 1,106 | 1,106 | ±0 | ±0% | 900 |
| 2022/01/06 | 1,111 | 1,111 | 1,106 | 1,106 | +1 | +0.1% | 800 |
| 2022/01/05 | 1,120 | 1,120 | 1,100 | 1,105 | -15 | -1.3% | 1,500 |
| 2022/01/04 | 1,124 | 1,135 | 1,120 | 1,120 | -4 | -0.4% | 1,900 |
| 2021/12/30 | 1,125 | 1,136 | 1,091 | 1,124 | +2 | +0.2% | 1,900 |
| 2021/12/29 | 1,118 | 1,128 | 1,092 | 1,122 | +31 | +2.8% | 2,300 |
| 2021/12/28 | 1,162 | 1,162 | 1,083 | 1,091 | -72 | -6.2% | 11,000 |
| 2021/12/27 | 1,215 | 1,226 | 1,161 | 1,163 | -59 | -4.8% | 8,800 |
| 2021/12/24 | 1,230 | 1,259 | 1,221 | 1,222 | -11 | -0.9% | 9,800 |
| 2021/12/23 | 1,256 | 1,256 | 1,230 | 1,233 | -23 | -1.8% | 1,500 |
| 2021/12/22 | 1,224 | 1,280 | 1,224 | 1,256 | +36 | +3% | 2,300 |
| 2021/12/21 | 1,219 | 1,260 | 1,210 | 1,220 | -3 | -0.2% | 4,900 |
| 2021/12/20 | 1,224 | 1,245 | 1,223 | 1,223 | -2 | -0.2% | 1,600 |
| 2021/12/17 | 1,246 | 1,246 | 1,222 | 1,225 | -30 | -2.4% | 4,400 |
| 2021/12/16 | 1,280 | 1,280 | 1,255 | 1,255 | +7 | +0.6% | 800 |
| 2021/12/15 | 1,254 | 1,254 | 1,248 | 1,248 | -3 | -0.2% | 2,500 |
| 2021/12/14 | 1,267 | 1,268 | 1,251 | 1,251 | -17 | -1.3% | 1,800 |
| 2021/12/13 | 1,269 | 1,295 | 1,267 | 1,268 | ±0 | ±0% | 2,100 |
| 2021/12/10 | 1,267 | 1,268 | 1,267 | 1,268 | +2 | +0.2% | 1,000 |
| 2021/12/09 | 1,313 | 1,313 | 1,266 | 1,266 | -47 | -3.6% | 1,300 |
| 2021/12/08 | 1,288 | 1,313 | 1,251 | 1,313 | +54 | +4.3% | 2,400 |
| 2021/12/07 | 1,253 | 1,265 | 1,232 | 1,259 | +28 | +2.3% | 4,100 |
| 2021/12/06 | 1,260 | 1,272 | 1,231 | 1,231 | -38 | -3% | 2,800 |
| 2021/12/03 | 1,252 | 1,296 | 1,228 | 1,269 | -6 | -0.5% | 3,200 |
| 2021/12/02 | 1,318 | 1,318 | 1,263 | 1,275 | -43 | -3.3% | 4,100 |
| 2021/12/01 | 1,313 | 1,374 | 1,313 | 1,318 | +6 | +0.5% | 700 |
| 2021/11/30 | 1,339 | 1,340 | 1,312 | 1,312 | -35 | -2.6% | 3,800 |
| 2021/11/29 | 1,350 | 1,356 | 1,313 | 1,347 | -14 | -1% | 3,400 |
| 2021/11/26 | 1,379 | 1,379 | 1,361 | 1,361 | -28 | -2% | 1,200 |
| 2021/11/25 | 1,399 | 1,399 | 1,380 | 1,389 | +19 | +1.4% | 2,600 |
| 2021/11/24 | 1,364 | 1,398 | 1,364 | 1,370 | +1 | +0.1% | 2,900 |
| 2021/11/22 | 1,399 | 1,399 | 1,364 | 1,369 | -22 | -1.6% | 600 |
| 2021/11/19 | 1,400 | 1,416 | 1,391 | 1,391 | +34 | +2.5% | 2,500 |
| 2021/11/18 | 1,357 | 1,357 | 1,357 | 1,357 | -11 | -0.8% | 100 |
| 2021/11/17 | 1,413 | 1,420 | 1,352 | 1,368 | -44 | -3.1% | 6,500 |
| 2021/11/16 | 1,471 | 1,471 | 1,371 | 1,412 | -59 | -4% | 11,900 |
| 2021/11/15 | 1,393 | 1,471 | 1,380 | 1,471 | +106 | +7.8% | 12,100 |
| 2021/11/12 | 1,351 | 1,388 | 1,340 | 1,365 | +9 | +0.7% | 4,800 |
| 2021/11/11 | 1,386 | 1,386 | 1,356 | 1,356 | ±0 | ±0% | 1,400 |
| 2021/11/10 | 1,376 | 1,390 | 1,355 | 1,356 | -32 | -2.3% | 2,200 |
851～
900
件表示中 / 1313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 | 184,000円 | +1.1% | -10.4% | 5.16% | 23.98倍 | 0.92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 |
| ユーピーアール | 79,200円 | +0.9% | -20.3% | 3.16% | 15.96倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| フルテック | 113,000円 | +3.9% | +3.4% | 2.83% | 12.91倍 | 0.91倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 共和コーポ | 98,300円 | +9.6% | +0.5% | 2.03% | 7.38倍 | 1.20倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| エスクローＡＪ | 13,000円 | +14.6% | -0.4% | 4.62% | 15.95倍 | 1.59倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
