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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,195 | 1,215 | 1,178 | 1,215 | +29 | +2.4% | 9,400 |
| 2022/07/27 | 1,201 | 1,201 | 1,168 | 1,186 | -10 | -0.8% | 4,600 |
| 2022/07/26 | 1,190 | 1,197 | 1,168 | 1,196 | +41 | +3.5% | 5,800 |
| 2022/07/25 | 1,243 | 1,243 | 1,143 | 1,155 | -75 | -6.1% | 23,900 |
| 2022/07/22 | 1,182 | 1,270 | 1,182 | 1,230 | +65 | +5.6% | 30,700 |
| 2022/07/21 | 1,138 | 1,180 | 1,123 | 1,165 | +27 | +2.4% | 22,400 |
| 2022/07/20 | 1,100 | 1,138 | 1,100 | 1,138 | +46 | +4.2% | 16,400 |
| 2022/07/19 | 1,100 | 1,116 | 1,088 | 1,092 | -38 | -3.4% | 10,700 |
| 2022/07/15 | 1,189 | 1,189 | 1,073 | 1,130 | -67 | -5.6% | 62,500 |
| 2022/07/14 | 1,150 | 1,198 | 1,145 | 1,197 | -63 | -5% | 48,900 |
| 2022/07/13 | 1,209 | 1,260 | 1,175 | 1,260 | +77 | +6.5% | 15,300 |
| 2022/07/12 | 1,213 | 1,213 | 1,170 | 1,183 | -30 | -2.5% | 9,800 |
| 2022/07/11 | 1,203 | 1,235 | 1,203 | 1,213 | +41 | +3.5% | 4,600 |
| 2022/07/08 | 1,208 | 1,220 | 1,156 | 1,172 | -19 | -1.6% | 9,600 |
| 2022/07/07 | 1,233 | 1,242 | 1,187 | 1,191 | -42 | -3.4% | 3,700 |
| 2022/07/06 | 1,240 | 1,267 | 1,217 | 1,233 | -7 | -0.6% | 9,400 |
| 2022/07/05 | 1,151 | 1,243 | 1,135 | 1,240 | +90 | +7.8% | 18,300 |
| 2022/07/04 | 1,125 | 1,168 | 1,117 | 1,150 | +59 | +5.4% | 9,100 |
| 2022/07/01 | 1,114 | 1,144 | 1,091 | 1,091 | -18 | -1.6% | 4,400 |
| 2022/06/30 | 1,151 | 1,177 | 1,107 | 1,109 | -71 | -6% | 11,400 |
| 2022/06/29 | 1,167 | 1,180 | 1,135 | 1,180 | -6 | -0.5% | 3,100 |
| 2022/06/28 | 1,239 | 1,239 | 1,176 | 1,186 | -58 | -4.7% | 9,100 |
| 2022/06/27 | 1,245 | 1,245 | 1,152 | 1,244 | +45 | +3.8% | 9,400 |
| 2022/06/24 | 1,145 | 1,199 | 1,134 | 1,199 | +50 | +4.4% | 8,300 |
| 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 |
751～
800
件表示中 / 915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 | 78,500円 | +12.2% | +22.7% | 0.00% | 20.49倍 | 1.35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 |
| ＪＳＳ | 55,100円 | +9.7% | +115.8% | 3.63% | 6.25倍 | 0.74倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| 一 蔵 | 40,000円 | +4.8% | +303.8% | 3.50% | 9.39倍 | 0.50倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| ジェイック | 231,500円 | +12.3% | +23.0% | 1.94% | 15.30倍 | 2.20倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| 環境管理 | 44,600円 | +1.7% | +229.8% | 1.79% | 13.35倍 | 0.92倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
市場注目の銘柄
チャート関連のコラム
