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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,579 | 1,593 | 1,563 | 1,563 | -11 | -0.7% | 2,100 |
| 2021/06/14 | 1,600 | 1,600 | 1,573 | 1,574 | -6 | -0.4% | 2,300 |
| 2021/06/11 | 1,591 | 1,604 | 1,574 | 1,580 | -23 | -1.4% | 4,300 |
| 2021/06/10 | 1,586 | 1,616 | 1,586 | 1,603 | +17 | +1.1% | 10,200 |
| 2021/06/09 | 1,611 | 1,635 | 1,582 | 1,586 | -22 | -1.4% | 21,700 |
| 2021/06/08 | 1,613 | 1,622 | 1,603 | 1,608 | +8 | +0.5% | 4,700 |
| 2021/06/07 | 1,616 | 1,623 | 1,590 | 1,600 | -10 | -0.6% | 4,400 |
| 2021/06/04 | 1,600 | 1,618 | 1,600 | 1,610 | +18 | +1.1% | 2,100 |
| 2021/06/03 | 1,578 | 1,593 | 1,578 | 1,592 | +14 | +0.9% | 1,400 |
| 2021/06/02 | 1,580 | 1,626 | 1,576 | 1,578 | -2 | -0.1% | 4,000 |
| 2021/06/01 | 1,632 | 1,635 | 1,562 | 1,580 | -59 | -3.6% | 13,300 |
| 2021/05/31 | 1,643 | 1,659 | 1,639 | 1,639 | -10 | -0.6% | 900 |
| 2021/05/28 | 1,657 | 1,683 | 1,638 | 1,649 | -8 | -0.5% | 3,200 |
| 2021/05/27 | 1,676 | 1,676 | 1,650 | 1,657 | -23 | -1.4% | 1,800 |
| 2021/05/26 | 1,656 | 1,680 | 1,655 | 1,680 | +22 | +1.3% | 3,200 |
| 2021/05/25 | 1,658 | 1,665 | 1,658 | 1,658 | +3 | +0.2% | 1,100 |
| 2021/05/24 | 1,663 | 1,691 | 1,653 | 1,655 | -16 | -1% | 4,800 |
| 2021/05/21 | 1,668 | 1,716 | 1,645 | 1,671 | +36 | +2.2% | 8,700 |
| 2021/05/20 | 1,664 | 1,667 | 1,633 | 1,635 | -38 | -2.3% | 5,000 |
| 2021/05/19 | 1,645 | 1,673 | 1,642 | 1,673 | +19 | +1.1% | 1,300 |
| 2021/05/18 | 1,631 | 1,660 | 1,631 | 1,654 | +15 | +0.9% | 1,900 |
| 2021/05/17 | 1,663 | 1,714 | 1,628 | 1,639 | -70 | -4.1% | 11,600 |
| 2021/05/14 | 1,704 | 1,743 | 1,676 | 1,709 | +8 | +0.5% | 6,900 |
| 2021/05/13 | 1,700 | 1,718 | 1,688 | 1,701 | -11 | -0.6% | 2,900 |
| 2021/05/12 | 1,750 | 1,755 | 1,664 | 1,712 | -37 | -2.1% | 5,100 |
| 2021/05/11 | 1,729 | 1,760 | 1,723 | 1,749 | +22 | +1.3% | 5,100 |
| 2021/05/10 | 1,717 | 1,730 | 1,717 | 1,727 | +11 | +0.6% | 400 |
| 2021/05/07 | 1,712 | 1,724 | 1,712 | 1,716 | +3 | +0.2% | 900 |
| 2021/05/06 | 1,717 | 1,730 | 1,702 | 1,713 | -8 | -0.5% | 4,400 |
| 2021/04/30 | 1,712 | 1,721 | 1,712 | 1,721 | +5 | +0.3% | 500 |
| 2021/04/28 | 1,716 | 1,729 | 1,715 | 1,716 | -21 | -1.2% | 1,600 |
| 2021/04/27 | 1,722 | 1,737 | 1,722 | 1,737 | ±0 | ±0% | 900 |
| 2021/04/26 | 1,713 | 1,737 | 1,712 | 1,737 | +11 | +0.6% | 3,400 |
| 2021/04/23 | 1,708 | 1,734 | 1,707 | 1,726 | -14 | -0.8% | 2,000 |
| 2021/04/22 | 1,720 | 1,749 | 1,702 | 1,740 | +39 | +2.3% | 1,700 |
| 2021/04/21 | 1,712 | 1,730 | 1,701 | 1,701 | -12 | -0.7% | 5,200 |
| 2021/04/20 | 1,725 | 1,728 | 1,712 | 1,713 | -22 | -1.3% | 11,800 |
| 2021/04/19 | 1,781 | 1,781 | 1,734 | 1,735 | -20 | -1.1% | 7,300 |
| 2021/04/16 | 1,742 | 1,760 | 1,742 | 1,755 | -23 | -1.3% | 9,300 |
| 2021/04/15 | 1,772 | 1,782 | 1,763 | 1,778 | -3 | -0.2% | 1,100 |
| 2021/04/14 | 1,800 | 1,800 | 1,768 | 1,781 | +21 | +1.2% | 7,300 |
| 2021/04/13 | 1,782 | 1,782 | 1,754 | 1,760 | +18 | +1% | 2,700 |
| 2021/04/12 | 1,777 | 1,782 | 1,742 | 1,742 | -25 | -1.4% | 10,000 |
| 2021/04/09 | 1,756 | 1,796 | 1,740 | 1,767 | +11 | +0.6% | 11,600 |
| 2021/04/08 | 1,770 | 1,772 | 1,741 | 1,756 | -16 | -0.9% | 7,200 |
| 2021/04/07 | 1,860 | 1,860 | 1,765 | 1,772 | -48 | -2.6% | 21,700 |
| 2021/04/06 | 1,895 | 1,895 | 1,790 | 1,820 | -110 | -5.7% | 72,800 |
| 2021/04/05 | 1,829 | 1,960 | 1,824 | 1,930 | +141 | +7.9% | 197,700 |
| 2021/04/02 | 1,723 | 1,888 | 1,720 | 1,789 | +68 | +4% | 81,700 |
| 2021/04/01 | 1,728 | 1,738 | 1,721 | 1,721 | -7 | -0.4% | 1,800 |
951～
1000
件表示中 / 1264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 | 137,900円 | +1.8% | -19.6% | 6.89% | 33.18倍 | 0.70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 |
| プラップＪ | 96,500円 | +7.0% | +4.0% | 4.15% | 12.24倍 | 0.85倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ベストワン | 295,600円 | -20.3% | +7.9% | 0.61% | 17.85倍 | 3.84倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ラクサス | 17,500円 | +22.8% | +23.3% | 0.00% | 9.86倍 | 3.99倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
| スポーツフィー | 60,000円 | +12.5% | +14.7% | 2.83% | 6.73倍 | 2.48倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
市場注目の銘柄
チャート関連のコラム
