スペースシャワーSKIYAKIホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/03 | 26,900 | 26,900 | 25,900 | 25,900 | -1,000 | -3.7% | 31 |
2011/02/02 | 26,900 | 27,400 | 26,900 | 26,900 | - | - | 60 |
2011/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/01/31 | 26,300 | 26,500 | 26,000 | 26,500 | ±0 | ±0% | 7 |
2011/01/28 | 27,600 | 28,000 | 26,000 | 26,500 | -1,000 | -3.6% | 88 |
2011/01/27 | 27,000 | 27,590 | 25,600 | 27,500 | -190 | -0.7% | 32 |
2011/01/26 | 27,530 | 28,200 | 25,550 | 27,690 | +2,160 | +8.5% | 159 |
2011/01/25 | 24,130 | 25,530 | 24,130 | 25,530 | +1,640 | +6.9% | 91 |
2011/01/24 | 23,300 | 24,500 | 23,300 | 23,890 | +890 | +3.9% | 64 |
2011/01/21 | 23,950 | 23,950 | 23,000 | 23,000 | -780 | -3.3% | 82 |
2011/01/20 | 23,500 | 23,780 | 23,200 | 23,780 | +580 | +2.5% | 55 |
2011/01/19 | 23,250 | 23,250 | 23,200 | 23,200 | ±0 | ±0% | 32 |
2011/01/18 | 23,200 | 23,700 | 23,200 | 23,200 | -300 | -1.3% | 20 |
2011/01/17 | 23,700 | 23,700 | 22,900 | 23,500 | -200 | -0.8% | 45 |
2011/01/14 | 24,000 | 24,450 | 23,100 | 23,700 | -790 | -3.2% | 81 |
2011/01/13 | 24,500 | 24,500 | 24,000 | 24,490 | -10 | ±0% | 32 |
2011/01/12 | 23,500 | 24,500 | 23,500 | 24,500 | +800 | +3.4% | 27 |
2011/01/11 | 23,500 | 23,700 | 23,120 | 23,700 | +600 | +2.6% | 39 |
2011/01/07 | 23,400 | 24,000 | 23,100 | 23,100 | -400 | -1.7% | 20 |
2011/01/06 | 23,500 | 23,500 | 23,500 | 23,500 | +450 | +2% | 29 |
2011/01/05 | 23,900 | 23,900 | 23,050 | 23,050 | -450 | -1.9% | 6 |
2011/01/04 | 23,500 | 24,100 | 23,500 | 23,500 | +200 | +0.9% | 21 |
2010/12/30 | 23,500 | 24,050 | 22,560 | 23,300 | -150 | -0.6% | 17 |
2010/12/29 | 22,600 | 23,450 | 22,550 | 23,450 | +450 | +2% | 27 |
2010/12/28 | 22,500 | 23,000 | 22,500 | 23,000 | +500 | +2.2% | 5 |
2010/12/27 | 23,000 | 23,000 | 22,500 | 22,500 | -390 | -1.7% | 25 |
2010/12/24 | 22,510 | 23,200 | 22,510 | 22,890 | +340 | +1.5% | 11 |
2010/12/22 | 22,610 | 23,000 | 22,550 | 22,550 | -250 | -1.1% | 19 |
2010/12/21 | 23,000 | 23,000 | 22,800 | 22,800 | -200 | -0.9% | 10 |
2010/12/20 | 23,000 | 23,800 | 23,000 | 23,000 | +300 | +1.3% | 28 |
2010/12/17 | 22,450 | 23,400 | 21,830 | 22,700 | -750 | -3.2% | 334 |
2010/12/16 | 23,200 | 23,450 | 23,200 | 23,450 | +250 | +1.1% | 15 |
2010/12/15 | 23,700 | 23,700 | 22,990 | 23,200 | -800 | -3.3% | 26 |
2010/12/14 | 23,710 | 24,000 | 23,700 | 24,000 | -200 | -0.8% | 12 |
2010/12/13 | 25,000 | 25,000 | 24,200 | 24,200 | -300 | -1.2% | 43 |
2010/12/10 | 24,190 | 24,950 | 23,530 | 24,500 | +500 | +2.1% | 44 |
2010/12/09 | 24,000 | 24,000 | 24,000 | 24,000 | -500 | -2% | 12 |
2010/12/08 | 24,300 | 24,500 | 24,000 | 24,500 | +500 | +2.1% | 19 |
2010/12/07 | 24,000 | 24,000 | 24,000 | 24,000 | -450 | -1.8% | 6 |
2010/12/06 | 24,490 | 24,500 | 23,500 | 24,450 | -40 | -0.2% | 67 |
2010/12/03 | 24,000 | 24,500 | 24,000 | 24,490 | +490 | +2% | 36 |
2010/12/02 | 24,000 | 24,550 | 23,000 | 24,000 | -230 | -0.9% | 36 |
2010/12/01 | 23,980 | 24,230 | 23,980 | 24,230 | +250 | +1% | 11 |
2010/11/30 | 23,990 | 23,990 | 23,980 | 23,980 | +1,970 | +9% | 2 |
2010/11/29 | 23,500 | 23,500 | 22,010 | 22,010 | -2,390 | -9.8% | 12 |
2010/11/26 | 24,200 | 24,500 | 23,600 | 24,400 | +800 | +3.4% | 72 |
2010/11/25 | 23,200 | 23,900 | 22,200 | 23,600 | +320 | +1.4% | 35 |
2010/11/24 | 21,200 | 23,280 | 21,200 | 23,280 | +2,090 | +9.9% | 60 |
2010/11/22 | 20,650 | 21,690 | 20,650 | 21,190 | +190 | +0.9% | 10 |
2010/11/19 | 20,410 | 21,000 | 20,410 | 21,000 | +600 | +2.9% | 33 |
3251~
3300
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「SSSK HD」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 |
---|---|---|---|---|---|---|---|---|
SSSK HD | 44,400円 | - | - | - | - | 1.88倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
Eストアー | 131,300円 | - | - | - | - | 2.15倍 |
|
企業の自社EC総合支援サービスを展開。ECシステムや決済、広告などのマーケティングが柱 |
データHR | 61,700円 | +11.1% | - | 0.00% | - | 2.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。DeNA傘下でデータ利活用事業を拡充 |
アイサンテクノロ | 141,000円 | +9.5% | -26.4% | 1.42% | 34.75倍 | 1.24倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
アイキューブ | 141,600円 | +12.7% | +6.6% | 2.26% | 16.29倍 | 2.75倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
市場注目の銘柄
チャート関連のコラム