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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 2022/04/08 | 1,869 | 1,947 | 1,772 | 1,772 | -106 | -5.6% | 34,600 |
| 2022/04/07 | 1,852 | 1,878 | 1,783 | 1,878 | +25 | +1.3% | 20,800 |
| 2022/04/06 | 1,805 | 1,880 | 1,790 | 1,853 | +3 | +0.2% | 26,800 |
| 2022/04/05 | 1,984 | 1,984 | 1,838 | 1,850 | -105 | -5.4% | 43,600 |
| 2022/04/04 | 1,913 | 2,038 | 1,906 | 1,955 | +65 | +3.4% | 25,500 |
| 2022/04/01 | 2,012 | 2,012 | 1,867 | 1,890 | -122 | -6.1% | 43,800 |
| 2022/03/31 | 2,078 | 2,079 | 1,999 | 2,012 | -76 | -3.6% | 20,800 |
| 2022/03/30 | 2,089 | 2,090 | 2,008 | 2,088 | +48 | +2.4% | 26,000 |
| 2022/03/29 | 1,950 | 2,095 | 1,950 | 2,040 | +80 | +4.1% | 26,800 |
| 2022/03/28 | 2,015 | 2,100 | 1,806 | 1,960 | -58 | -2.9% | 73,100 |
| 2022/03/25 | 1,967 | 2,085 | 1,950 | 2,018 | +139 | +7.4% | 71,900 |
| 2022/03/24 | 1,804 | 1,880 | 1,754 | 1,879 | +54 | +3% | 27,100 |
| 2022/03/23 | 1,800 | 1,850 | 1,761 | 1,825 | +38 | +2.1% | 22,700 |
| 2022/03/22 | 1,822 | 1,877 | 1,776 | 1,787 | -18 | -1% | 22,200 |
| 2022/03/18 | 1,709 | 1,814 | 1,709 | 1,805 | +56 | +3.2% | 21,000 |
| 2022/03/17 | 1,750 | 1,798 | 1,635 | 1,749 | +10 | +0.6% | 38,400 |
| 2022/03/16 | 1,688 | 1,749 | 1,670 | 1,739 | +77 | +4.6% | 24,700 |
| 2022/03/15 | 1,650 | 1,668 | 1,622 | 1,662 | -17 | -1% | 5,000 |
| 2022/03/14 | 1,696 | 1,696 | 1,647 | 1,679 | +21 | +1.3% | 7,300 |
| 2022/03/11 | 1,570 | 1,688 | 1,531 | 1,658 | +83 | +5.3% | 15,300 |
751～
800
件表示中 / 871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 | 64,400円 | +12.2% | +22.7% | 0.00% | 16.93倍 | 1.12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 |
| ビースタイル | 123,000円 | +13.6% | -60.6% | 0.00% | 55.71倍 | 1.41倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| デリバリコン | 36,700円 | +1.2% | -79.5% | 0.00% | 65.42倍 | 1.67倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| ＣＲＧＨＤ | 31,600円 | +5.3% | +999.9% | 0.00% | 6.98倍 | 0.61倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＣａＳｙ | 90,700円 | - | - | 0.00% | - | 7.00倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
市場注目の銘柄
チャート関連のコラム
