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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/25 | 1,372 | 1,375 | 1,194 | 1,239 | -141 | -10.2% | 66,300 |
| 2022/01/24 | 1,390 | 1,437 | 1,343 | 1,380 | -18 | -1.3% | 50,700 |
| 2022/01/21 | 1,299 | 1,400 | 1,265 | 1,398 | +69 | +5.2% | 60,600 |
| 2022/01/20 | 1,258 | 1,355 | 1,228 | 1,329 | +41 | +3.2% | 72,300 |
| 2022/01/19 | 1,182 | 1,288 | 1,171 | 1,288 | +81 | +6.7% | 64,900 |
| 2022/01/18 | 1,105 | 1,269 | 1,103 | 1,207 | +106 | +9.6% | 74,500 |
| 2022/01/17 | 1,210 | 1,210 | 1,055 | 1,101 | -79 | -6.7% | 131,200 |
| 2022/01/14 | 1,211 | 1,247 | 1,165 | 1,180 | -91 | -7.2% | 116,500 |
| 2022/01/13 | 1,440 | 1,440 | 1,253 | 1,271 | +131 | +11.5% | 529,700 |
| 2022/01/12 | 1,156 | 1,159 | 1,117 | 1,140 | +10 | +0.9% | 6,400 |
| 2022/01/11 | 1,160 | 1,160 | 1,122 | 1,130 | -9 | -0.8% | 7,700 |
| 2022/01/07 | 1,104 | 1,149 | 1,098 | 1,139 | +28 | +2.5% | 13,800 |
| 2022/01/06 | 1,095 | 1,117 | 1,077 | 1,111 | +9 | +0.8% | 18,400 |
| 2022/01/05 | 1,090 | 1,121 | 1,065 | 1,102 | +2 | +0.2% | 12,900 |
| 2022/01/04 | 1,160 | 1,160 | 1,083 | 1,100 | -64 | -5.5% | 25,900 |
| 2021/12/30 | 1,188 | 1,188 | 1,125 | 1,164 | -25 | -2.1% | 15,700 |
| 2021/12/29 | 1,120 | 1,189 | 1,120 | 1,189 | +73 | +6.5% | 16,400 |
| 2021/12/28 | 1,120 | 1,137 | 1,081 | 1,116 | -5 | -0.4% | 20,100 |
| 2021/12/27 | 1,065 | 1,123 | 1,051 | 1,121 | +86 | +8.3% | 29,400 |
| 2021/12/24 | 1,100 | 1,108 | 1,034 | 1,035 | -65 | -5.9% | 33,800 |
| 2021/12/23 | 1,135 | 1,150 | 1,092 | 1,100 | -24 | -2.1% | 22,000 |
| 2021/12/22 | 1,081 | 1,203 | 1,075 | 1,124 | +53 | +4.9% | 41,800 |
| 2021/12/21 | 1,083 | 1,098 | 1,070 | 1,071 | -9 | -0.8% | 18,400 |
| 2021/12/20 | 1,100 | 1,113 | 1,070 | 1,080 | -30 | -2.7% | 27,200 |
| 2021/12/17 | 1,127 | 1,150 | 1,102 | 1,110 | -47 | -4.1% | 55,300 |
851～
900
件表示中 / 916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 |
| 一 蔵 | 39,800円 | +4.8% | +303.8% | 3.52% | 9.34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 |
| 城南進研 | 24,000円 | +4.9% | - | 2.08% | 20.73倍 | 1.34倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| 環境管理 | 44,700円 | +1.7% | +229.8% | 1.79% | 13.38倍 | 0.93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
