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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/10 | 1,550 | 1,581 | 1,515 | 1,575 | +122 | +8.4% | 11,800 |
| 2022/03/09 | 1,490 | 1,527 | 1,453 | 1,453 | -56 | -3.7% | 9,400 |
| 2022/03/08 | 1,463 | 1,548 | 1,463 | 1,509 | +16 | +1.1% | 10,800 |
| 2022/03/07 | 1,565 | 1,565 | 1,431 | 1,493 | -38 | -2.5% | 8,100 |
| 2022/03/04 | 1,601 | 1,604 | 1,485 | 1,531 | -94 | -5.8% | 15,500 |
| 2022/03/03 | 1,650 | 1,747 | 1,591 | 1,625 | -4 | -0.2% | 46,900 |
| 2022/03/02 | 1,570 | 1,629 | 1,537 | 1,629 | +49 | +3.1% | 16,900 |
| 2022/03/01 | 1,559 | 1,590 | 1,533 | 1,580 | +21 | +1.3% | 24,800 |
| 2022/02/28 | 1,500 | 1,586 | 1,471 | 1,559 | +105 | +7.2% | 27,600 |
| 2022/02/25 | 1,394 | 1,460 | 1,372 | 1,454 | +55 | +3.9% | 14,900 |
| 2022/02/24 | 1,372 | 1,419 | 1,361 | 1,399 | -33 | -2.3% | 17,100 |
| 2022/02/22 | 1,437 | 1,496 | 1,410 | 1,432 | -65 | -4.3% | 19,800 |
| 2022/02/21 | 1,432 | 1,498 | 1,391 | 1,497 | +65 | +4.5% | 37,600 |
| 2022/02/18 | 1,476 | 1,476 | 1,415 | 1,432 | -44 | -3% | 7,200 |
| 2022/02/17 | 1,445 | 1,486 | 1,414 | 1,476 | +34 | +2.4% | 27,700 |
| 2022/02/16 | 1,416 | 1,442 | 1,368 | 1,442 | +86 | +6.3% | 10,000 |
| 2022/02/15 | 1,387 | 1,387 | 1,332 | 1,356 | -1 | -0.1% | 9,100 |
| 2022/02/14 | 1,373 | 1,382 | 1,330 | 1,357 | -46 | -3.3% | 33,900 |
| 2022/02/10 | 1,426 | 1,503 | 1,393 | 1,403 | -12 | -0.8% | 17,900 |
| 2022/02/09 | 1,391 | 1,450 | 1,350 | 1,415 | +25 | +1.8% | 12,700 |
| 2022/02/08 | 1,415 | 1,542 | 1,361 | 1,390 | -55 | -3.8% | 52,900 |
| 2022/02/07 | 1,352 | 1,590 | 1,336 | 1,445 | +115 | +8.6% | 109,100 |
| 2022/02/04 | 1,369 | 1,369 | 1,314 | 1,330 | -39 | -2.8% | 10,100 |
| 2022/02/03 | 1,312 | 1,369 | 1,312 | 1,369 | +19 | +1.4% | 10,100 |
| 2022/02/02 | 1,339 | 1,378 | 1,323 | 1,350 | +30 | +2.3% | 25,600 |
| 2022/02/01 | 1,268 | 1,339 | 1,252 | 1,320 | +81 | +6.5% | 34,700 |
| 2022/01/31 | 1,180 | 1,252 | 1,161 | 1,239 | +76 | +6.5% | 19,600 |
| 2022/01/28 | 1,202 | 1,217 | 1,115 | 1,163 | -13 | -1.1% | 35,300 |
| 2022/01/27 | 1,292 | 1,306 | 1,176 | 1,176 | -86 | -6.8% | 25,100 |
| 2022/01/26 | 1,239 | 1,278 | 1,205 | 1,262 | +23 | +1.9% | 21,800 |
751～
800
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
