スローガンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,113 | 1,149 | 1,113 | 1,149 | +18 | +1.6% | 500 |
| 2022/06/22 | 1,105 | 1,145 | 1,102 | 1,131 | +24 | +2.2% | 1,700 |
| 2022/06/21 | 1,041 | 1,183 | 1,041 | 1,107 | +66 | +6.3% | 21,500 |
| 2022/06/20 | 1,080 | 1,100 | 1,001 | 1,041 | -39 | -3.6% | 66,600 |
| 2022/06/17 | 1,118 | 1,125 | 1,056 | 1,080 | -91 | -7.8% | 80,100 |
| 2022/06/16 | 1,210 | 1,230 | 1,166 | 1,171 | -19 | -1.6% | 11,000 |
| 2022/06/15 | 1,230 | 1,253 | 1,150 | 1,190 | -40 | -3.3% | 32,900 |
| 2022/06/14 | 1,200 | 1,250 | 1,186 | 1,230 | -4 | -0.3% | 28,800 |
| 2022/06/13 | 1,301 | 1,308 | 1,224 | 1,234 | -111 | -8.3% | 26,500 |
| 2022/06/10 | 1,319 | 1,350 | 1,319 | 1,345 | +5 | +0.4% | 4,100 |
| 2022/06/09 | 1,334 | 1,341 | 1,322 | 1,340 | +32 | +2.4% | 5,500 |
| 2022/06/08 | 1,331 | 1,335 | 1,298 | 1,308 | -38 | -2.8% | 22,500 |
| 2022/06/07 | 1,330 | 1,375 | 1,330 | 1,346 | -4 | -0.3% | 4,800 |
| 2022/06/06 | 1,343 | 1,365 | 1,304 | 1,350 | +20 | +1.5% | 17,500 |
| 2022/06/03 | 1,387 | 1,429 | 1,330 | 1,330 | -57 | -4.1% | 24,200 |
| 2022/06/02 | 1,388 | 1,394 | 1,355 | 1,387 | -11 | -0.8% | 4,600 |
| 2022/06/01 | 1,400 | 1,402 | 1,361 | 1,398 | +7 | +0.5% | 4,100 |
| 2022/05/31 | 1,371 | 1,391 | 1,354 | 1,391 | +28 | +2.1% | 1,800 |
| 2022/05/30 | 1,345 | 1,397 | 1,345 | 1,363 | +36 | +2.7% | 6,600 |
| 2022/05/27 | 1,376 | 1,376 | 1,317 | 1,327 | -49 | -3.6% | 12,400 |
| 2022/05/26 | 1,306 | 1,399 | 1,306 | 1,376 | +70 | +5.4% | 19,300 |
| 2022/05/25 | 1,361 | 1,378 | 1,290 | 1,306 | -61 | -4.5% | 44,000 |
| 2022/05/24 | 1,440 | 1,441 | 1,361 | 1,367 | -102 | -6.9% | 35,900 |
| 2022/05/23 | 1,401 | 1,500 | 1,401 | 1,469 | +95 | +6.9% | 33,600 |
| 2022/05/20 | 1,358 | 1,383 | 1,341 | 1,374 | +26 | +1.9% | 1,700 |
| 2022/05/19 | 1,350 | 1,376 | 1,335 | 1,348 | -51 | -3.6% | 12,000 |
| 2022/05/18 | 1,360 | 1,402 | 1,353 | 1,399 | +40 | +2.9% | 11,000 |
| 2022/05/17 | 1,324 | 1,402 | 1,324 | 1,359 | +56 | +4.3% | 36,800 |
| 2022/05/16 | 1,366 | 1,376 | 1,281 | 1,303 | -33 | -2.5% | 26,100 |
| 2022/05/13 | 1,299 | 1,370 | 1,299 | 1,336 | +7 | +0.5% | 31,300 |
| 2022/05/12 | 1,311 | 1,351 | 1,271 | 1,329 | -12 | -0.9% | 43,200 |
| 2022/05/11 | 1,305 | 1,395 | 1,293 | 1,341 | +7 | +0.5% | 58,700 |
| 2022/05/10 | 1,388 | 1,400 | 1,282 | 1,334 | -84 | -5.9% | 72,600 |
| 2022/05/09 | 1,473 | 1,483 | 1,416 | 1,418 | -74 | -5% | 27,600 |
| 2022/05/06 | 1,500 | 1,527 | 1,487 | 1,492 | +2 | +0.1% | 6,300 |
| 2022/05/02 | 1,496 | 1,529 | 1,482 | 1,490 | +6 | +0.4% | 6,800 |
| 2022/04/28 | 1,501 | 1,510 | 1,483 | 1,484 | -21 | -1.4% | 3,300 |
| 2022/04/27 | 1,450 | 1,505 | 1,412 | 1,505 | +11 | +0.7% | 13,800 |
| 2022/04/26 | 1,479 | 1,509 | 1,460 | 1,494 | +45 | +3.1% | 7,500 |
| 2022/04/25 | 1,459 | 1,518 | 1,436 | 1,449 | -61 | -4% | 22,400 |
| 2022/04/22 | 1,473 | 1,541 | 1,468 | 1,510 | +3 | +0.2% | 8,600 |
| 2022/04/21 | 1,490 | 1,541 | 1,462 | 1,507 | +8 | +0.5% | 13,900 |
| 2022/04/20 | 1,629 | 1,629 | 1,494 | 1,499 | -120 | -7.4% | 37,200 |
| 2022/04/19 | 1,594 | 1,649 | 1,531 | 1,619 | +55 | +3.5% | 31,300 |
| 2022/04/18 | 1,621 | 1,633 | 1,511 | 1,564 | -71 | -4.3% | 46,100 |
| 2022/04/15 | 1,820 | 1,849 | 1,581 | 1,635 | -68 | -4% | 143,800 |
| 2022/04/14 | 1,827 | 1,832 | 1,659 | 1,703 | -164 | -8.8% | 71,400 |
| 2022/04/13 | 1,690 | 1,923 | 1,690 | 1,867 | +242 | +14.9% | 48,700 |
| 2022/04/12 | 1,714 | 1,723 | 1,570 | 1,625 | -120 | -6.9% | 49,200 |
| 2022/04/11 | 1,781 | 1,797 | 1,673 | 1,745 | -27 | -1.5% | 23,000 |
701～
750
件表示中 / 841件
類似銘柄と比較する
現在ご覧いただいている「スローガン」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 |
|---|---|---|---|---|---|---|---|---|
| スローガン | 62,800円 | +12.2% | +22.7% | 0.00% | 16.59倍 | 1.09倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| アーキテクツＳＪ | 18,000円 | +208.5% | - | 0.00% | 5.45倍 | 31.80倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| イシン | 91,300円 | +8.8% | +23.4% | 0.00% | 9.89倍 | 1.59倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| デザインワン | 11,300円 | -29.0% | - | 0.00% | - | 0.60倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| デコルテＨＤ | 30,100円 | +7.2% | +40.7% | 0.00% | 12.97倍 | 0.32倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
市場注目の銘柄
チャート関連のコラム
