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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,532 | 1,540 | 1,517 | 1,540 | +23 | +1.5% | 300 |
| 2021/06/30 | 1,517 | 1,536 | 1,514 | 1,517 | +12 | +0.8% | 500 |
| 2021/06/29 | 1,501 | 1,520 | 1,501 | 1,505 | -8 | -0.5% | 2,700 |
| 2021/06/28 | 1,526 | 1,529 | 1,490 | 1,513 | -13 | -0.9% | 7,400 |
| 2021/06/25 | 1,543 | 1,560 | 1,526 | 1,526 | -16 | -1% | 1,900 |
| 2021/06/24 | 1,559 | 1,559 | 1,540 | 1,542 | -17 | -1.1% | 600 |
| 2021/06/23 | 1,553 | 1,559 | 1,553 | 1,559 | +6 | +0.4% | 1,500 |
| 2021/06/22 | 1,560 | 1,560 | 1,500 | 1,553 | +12 | +0.8% | 25,400 |
| 2021/06/21 | 1,572 | 1,590 | 1,514 | 1,541 | -34 | -2.2% | 4,500 |
| 2021/06/18 | 1,580 | 1,588 | 1,571 | 1,575 | -5 | -0.3% | 20,500 |
| 2021/06/17 | 1,581 | 1,582 | 1,564 | 1,580 | -6 | -0.4% | 24,000 |
| 2021/06/16 | 1,591 | 1,591 | 1,568 | 1,586 | +23 | +1.5% | 2,000 |
| 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 |
1001～
1050
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
