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 |
---|---|---|---|---|---|---|---|
2010/06/15 | 26,700 | 26,700 | 26,200 | 26,200 | -500 | -1.9% | 16 |
2010/06/14 | 25,650 | 26,700 | 25,650 | 26,700 | +1,050 | +4.1% | 13 |
2010/06/11 | 26,000 | 26,200 | 25,300 | 25,650 | -1,350 | -5% | 29 |
2010/06/10 | 26,000 | 27,000 | 26,000 | 27,000 | ±0 | ±0% | 22 |
2010/06/09 | 26,900 | 27,000 | 26,900 | 27,000 | +950 | +3.6% | 2 |
2010/06/08 | 26,050 | 27,000 | 26,050 | 26,050 | -450 | -1.7% | 4 |
2010/06/07 | 27,000 | 27,000 | 26,500 | 26,500 | -2,000 | -7% | 33 |
2010/06/04 | 26,500 | 28,500 | 26,500 | 28,500 | -500 | -1.7% | 53 |
2010/06/03 | 25,400 | 29,900 | 24,990 | 29,000 | +3,900 | +15.5% | 187 |
2010/06/02 | 25,100 | 25,100 | 25,100 | 25,100 | -10 | ±0% | 10 |
2010/06/01 | 25,200 | 25,200 | 25,110 | 25,110 | -10 | ±0% | 4 |
2010/05/31 | 25,900 | 26,000 | 25,110 | 25,120 | -780 | -3% | 9 |
2010/05/28 | 24,900 | 25,900 | 24,900 | 25,900 | +1,000 | +4% | 10 |
2010/05/27 | 24,200 | 24,900 | 24,200 | 24,900 | -100 | -0.4% | 5 |
2010/05/26 | 26,000 | 26,000 | 25,000 | 25,000 | +500 | +2% | 28 |
2010/05/25 | 24,600 | 24,610 | 24,500 | 24,500 | -800 | -3.2% | 36 |
2010/05/24 | 25,300 | 25,300 | 25,300 | 25,300 | +500 | +2% | 1 |
2010/05/21 | 24,000 | 24,800 | 24,000 | 24,800 | -210 | -0.8% | 20 |
2010/05/20 | 25,010 | 25,030 | 25,010 | 25,010 | +10 | ±0% | 10 |
2010/05/19 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 15 |
2010/05/18 | 26,020 | 26,020 | 25,000 | 25,000 | -1,030 | -4% | 37 |
2010/05/17 | 28,000 | 28,000 | 26,000 | 26,030 | -1,670 | -6% | 44 |
2010/05/14 | 26,710 | 27,700 | 26,520 | 27,700 | +990 | +3.7% | 23 |
2010/05/13 | 26,300 | 27,600 | 26,300 | 26,710 | +700 | +2.7% | 41 |
2010/05/12 | 26,010 | 26,200 | 26,010 | 26,010 | -490 | -1.8% | 30 |
2010/05/11 | 27,510 | 27,510 | 26,500 | 26,500 | -300 | -1.1% | 40 |
2010/05/10 | 26,200 | 27,500 | 26,200 | 26,800 | +300 | +1.1% | 16 |
2010/05/07 | 26,520 | 27,000 | 26,500 | 26,500 | -620 | -2.3% | 75 |
2010/05/06 | 28,500 | 28,510 | 27,110 | 27,120 | -2,080 | -7.1% | 88 |
2010/04/30 | 29,000 | 29,800 | 28,800 | 29,200 | +400 | +1.4% | 22 |
2010/04/28 | 29,030 | 29,530 | 28,200 | 28,800 | -200 | -0.7% | 82 |
2010/04/27 | 30,100 | 30,600 | 29,000 | 29,000 | -1,000 | -3.3% | 48 |
2010/04/26 | 31,000 | 31,200 | 30,000 | 30,000 | ±0 | ±0% | 185 |
2010/04/23 | 29,800 | 30,000 | 29,800 | 30,000 | +740 | +2.5% | 53 |
2010/04/22 | 29,500 | 30,600 | 29,000 | 29,260 | +560 | +2% | 83 |
2010/04/21 | 29,000 | 29,000 | 28,400 | 28,700 | +100 | +0.3% | 53 |
2010/04/20 | 29,500 | 30,200 | 28,500 | 28,600 | -2,200 | -7.1% | 85 |
2010/04/19 | 30,000 | 30,800 | 28,400 | 30,800 | -200 | -0.6% | 64 |
2010/04/16 | 30,600 | 31,300 | 29,500 | 31,000 | -1,000 | -3.1% | 78 |
2010/04/15 | 30,000 | 32,400 | 29,300 | 32,000 | +2,500 | +8.5% | 210 |
2010/04/14 | 27,900 | 31,000 | 26,800 | 29,500 | +3,090 | +11.7% | 246 |
2010/04/13 | 27,500 | 27,500 | 26,410 | 26,410 | -990 | -3.6% | 18 |
2010/04/12 | 26,400 | 27,400 | 26,400 | 27,400 | +1,280 | +4.9% | 79 |
2010/04/09 | 26,150 | 26,200 | 26,120 | 26,120 | -380 | -1.4% | 13 |
2010/04/08 | 25,910 | 27,050 | 25,910 | 26,500 | +590 | +2.3% | 70 |
2010/04/07 | 26,210 | 26,300 | 25,910 | 25,910 | -590 | -2.2% | 41 |
2010/04/06 | 26,500 | 26,500 | 26,500 | 26,500 | +350 | +1.3% | 5 |
2010/04/05 | 26,220 | 26,300 | 26,150 | 26,150 | -650 | -2.4% | 20 |
2010/04/02 | 26,360 | 26,800 | 26,350 | 26,800 | +300 | +1.1% | 30 |
2010/04/01 | 26,500 | 26,500 | 26,500 | 26,500 | - | - | 10 |
3401~
3450
件表示中 / 3450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 | 43,600円 | +6.0% | -14.7% | 2.29% | 18.12倍 | 1.79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 |
CAICA D | 5,500円 | +16.5% | - | 0.00% | 55.00倍 | 3.45倍 |
|
金融向けSIが主力の持株会社。暗号資産関連事業を23年10月クシムに売却。フィスコと親密 |
シノプス | 119,300円 | +22.7% | +26.4% | 1.26% | 31.15倍 | 4.20倍 |
|
大手小売業向けに需要予測型の自動発注システム「sinops」を展開。クラウド型へ転換中 |
GMOペパ | 135,700円 | +0.6% | - | 2.95% | 17.01倍 | 3.95倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
BBSec | 161,400円 | +10.1% | +21.2% | 0.62% | 16.19倍 | 3.74倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のGSXが大株主 |
市場注目の銘柄
チャート関連のコラム