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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 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 |
| 2021/03/31 | 1,706 | 1,728 | 1,694 | 1,728 | +27 | +1.6% | 5,200 |
| 2021/03/30 | 1,733 | 1,733 | 1,697 | 1,701 | ±0 | ±0% | 2,100 |
| 2021/03/29 | 1,711 | 1,719 | 1,697 | 1,701 | -11 | -0.6% | 2,500 |
| 2021/03/26 | 1,720 | 1,724 | 1,693 | 1,712 | +15 | +0.9% | 5,100 |
| 2021/03/25 | 1,674 | 1,708 | 1,674 | 1,697 | +14 | +0.8% | 3,300 |
| 2021/03/24 | 1,691 | 1,703 | 1,678 | 1,683 | -22 | -1.3% | 1,500 |
| 2021/03/23 | 1,715 | 1,725 | 1,691 | 1,705 | -10 | -0.6% | 10,600 |
| 2021/03/22 | 1,715 | 1,721 | 1,701 | 1,715 | ±0 | ±0% | 3,300 |
| 2021/03/19 | 1,702 | 1,724 | 1,702 | 1,715 | -5 | -0.3% | 5,600 |
| 2021/03/18 | 1,715 | 1,730 | 1,707 | 1,720 | -7 | -0.4% | 3,500 |
| 2021/03/17 | 1,709 | 1,727 | 1,689 | 1,727 | +38 | +2.2% | 5,300 |
| 2021/03/16 | 1,688 | 1,710 | 1,681 | 1,689 | +6 | +0.4% | 9,100 |
| 2021/03/15 | 1,670 | 1,689 | 1,658 | 1,683 | +9 | +0.5% | 4,700 |
| 2021/03/12 | 1,630 | 1,679 | 1,628 | 1,674 | +49 | +3% | 9,600 |
| 2021/03/11 | 1,580 | 1,628 | 1,580 | 1,625 | +50 | +3.2% | 7,900 |
| 2021/03/10 | 1,565 | 1,605 | 1,565 | 1,575 | +13 | +0.8% | 4,500 |
| 2021/03/09 | 1,588 | 1,594 | 1,562 | 1,562 | -38 | -2.4% | 10,600 |
| 2021/03/08 | 1,613 | 1,614 | 1,590 | 1,600 | ±0 | ±0% | 3,600 |
| 2021/03/05 | 1,620 | 1,620 | 1,590 | 1,600 | -30 | -1.8% | 9,900 |
| 2021/03/04 | 1,630 | 1,630 | 1,622 | 1,630 | -52 | -3.1% | 16,700 |
| 2021/03/03 | 1,616 | 1,694 | 1,616 | 1,682 | +66 | +4.1% | 6,400 |
1001～
1050
件表示中 / 1293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 | 173,300円 | +1.1% | -10.4% | 5.48% | 22.58倍 | 0.87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 |
| アソインター | 57,900円 | +8.0% | +11.4% | 3.45% | 13.46倍 | 2.10倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| ツナグＧＨＤ | 66,800円 | +22.0% | +37.5% | 2.10% | 9.27倍 | 2.90倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ウイルテック | 87,500円 | +4.8% | -5.2% | 4.57% | 7.83倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ココルポート | 151,200円 | +14.6% | +9.5% | 2.91% | 10.40倍 | 2.11倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
市場注目の銘柄
チャート関連のコラム
