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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 22,980 | 22,980 | 22,160 | 22,160 | - | - | 5 |
2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/01 | 22,890 | 22,890 | 22,890 | 22,890 | +690 | +3.1% | 1 |
2010/08/31 | 22,210 | 22,220 | 22,200 | 22,200 | -800 | -3.5% | 7 |
2010/08/30 | 23,010 | 23,010 | 22,990 | 23,000 | +200 | +0.9% | 71 |
2010/08/27 | 22,110 | 22,800 | 22,110 | 22,800 | +300 | +1.3% | 8 |
2010/08/26 | 22,450 | 22,900 | 22,000 | 22,500 | -10 | ±0% | 47 |
2010/08/25 | 23,000 | 23,010 | 22,510 | 22,510 | +210 | +0.9% | 23 |
2010/08/24 | 23,010 | 23,010 | 22,300 | 22,300 | -710 | -3.1% | 23 |
2010/08/23 | 23,610 | 23,610 | 23,010 | 23,010 | -590 | -2.5% | 16 |
2010/08/20 | 23,520 | 23,600 | 23,520 | 23,600 | +90 | +0.4% | 10 |
2010/08/19 | 23,510 | 23,550 | 23,510 | 23,510 | -980 | -4% | 8 |
2010/08/18 | 24,500 | 24,500 | 23,500 | 24,490 | +1,190 | +5.1% | 4 |
2010/08/17 | 24,000 | 24,000 | 23,300 | 23,300 | -700 | -2.9% | 7 |
2010/08/16 | 24,000 | 24,000 | 23,230 | 24,000 | ±0 | ±0% | 12 |
2010/08/13 | 24,000 | 24,000 | 23,940 | 24,000 | +400 | +1.7% | 12 |
2010/08/12 | 23,650 | 23,650 | 23,000 | 23,600 | -400 | -1.7% | 13 |
2010/08/11 | 24,500 | 24,600 | 24,000 | 24,000 | - | - | 10 |
2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/05 | 24,650 | 24,650 | 24,650 | 24,650 | ±0 | ±0% | 5 |
2010/08/04 | 24,650 | 24,650 | 24,650 | 24,650 | +150 | +0.6% | 3 |
2010/08/03 | 24,890 | 24,900 | 24,500 | 24,500 | ±0 | ±0% | 10 |
2010/08/02 | 24,500 | 24,500 | 24,000 | 24,500 | -500 | -2% | 7 |
2010/07/30 | 25,020 | 25,020 | 25,000 | 25,000 | -400 | -1.6% | 10 |
2010/07/29 | 25,400 | 25,400 | 25,400 | 25,400 | -200 | -0.8% | 2 |
2010/07/28 | 26,000 | 26,000 | 25,600 | 25,600 | -100 | -0.4% | 6 |
2010/07/27 | 25,000 | 25,900 | 25,000 | 25,700 | -800 | -3% | 9 |
2010/07/26 | 27,380 | 27,380 | 26,500 | 26,500 | +620 | +2.4% | 32 |
2010/07/23 | 25,010 | 25,880 | 25,010 | 25,880 | +280 | +1.1% | 12 |
2010/07/22 | 25,550 | 25,600 | 25,550 | 25,600 | +600 | +2.4% | 2 |
2010/07/21 | 25,000 | 25,000 | 25,000 | 25,000 | +200 | +0.8% | 1 |
2010/07/20 | 25,000 | 25,000 | 24,800 | 24,800 | -200 | -0.8% | 2 |
2010/07/16 | 25,360 | 25,360 | 25,000 | 25,000 | -790 | -3.1% | 2 |
2010/07/15 | 25,610 | 25,790 | 25,610 | 25,790 | +180 | +0.7% | 10 |
2010/07/14 | 25,650 | 25,650 | 25,610 | 25,610 | -90 | -0.4% | 2 |
2010/07/13 | 25,550 | 25,700 | 25,550 | 25,700 | +190 | +0.7% | 8 |
2010/07/12 | 25,510 | 25,510 | 25,510 | 25,510 | -990 | -3.7% | 2 |
2010/07/09 | 26,500 | 26,500 | 26,500 | 26,500 | +200 | +0.8% | 1 |
2010/07/08 | 27,000 | 27,000 | 25,950 | 26,300 | -200 | -0.8% | 8 |
2010/07/07 | 27,000 | 27,000 | 26,500 | 26,500 | +400 | +1.5% | 8 |
2010/07/06 | 26,000 | 26,100 | 26,000 | 26,100 | -200 | -0.8% | 6 |
2010/07/05 | 27,480 | 27,480 | 25,830 | 26,300 | -1,200 | -4.4% | 19 |
2010/07/02 | 27,000 | 27,500 | 25,500 | 27,500 | +2,500 | +10% | 50 |
2010/07/01 | 25,700 | 25,700 | 25,000 | 25,000 | -200 | -0.8% | 19 |
2010/06/30 | 25,200 | 25,200 | 24,600 | 25,200 | ±0 | ±0% | 16 |
2010/06/29 | 25,000 | 25,200 | 25,000 | 25,200 | +200 | +0.8% | 22 |
2010/06/28 | 27,500 | 27,740 | 25,000 | 25,000 | -1,500 | -5.7% | 37 |
2010/06/25 | 26,230 | 26,800 | 26,230 | 26,500 | +270 | +1% | 11 |
3351~
3400
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 | 129,400円 | - | - | - | - | 2.12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 | 62,100円 | +11.1% | - | 0.00% | - | 2.25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 | 135,400円 | +9.5% | -26.4% | 1.48% | 33.37倍 | 1.19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 | 140,800円 | +12.7% | +6.6% | 2.27% | 16.20倍 | 2.73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