サムティ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,290 | 3,295 | 3,270 | 3,290 | -5 | -0.2% | 411,100 |
| 2024/11/21 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 79,800 |
| 2024/11/20 | 3,295 | 3,300 | 3,290 | 3,295 | ±0 | ±0% | 367,800 |
| 2024/11/19 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 129,400 |
| 2024/11/18 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 244,100 |
| 2024/11/15 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 278,400 |
| 2024/11/14 | 3,295 | 3,300 | 3,290 | 3,295 | ±0 | ±0% | 833,100 |
| 2024/11/13 | 3,290 | 3,295 | 3,290 | 3,295 | ±0 | ±0% | 179,200 |
| 2024/11/12 | 3,290 | 3,295 | 3,290 | 3,295 | ±0 | ±0% | 299,000 |
| 2024/11/11 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 302,200 |
| 2024/11/08 | 3,290 | 3,295 | 3,290 | 3,290 | -5 | -0.2% | 251,800 |
| 2024/11/07 | 3,295 | 3,295 | 3,290 | 3,295 | ±0 | ±0% | 245,700 |
| 2024/11/06 | 3,295 | 3,295 | 3,290 | 3,295 | ±0 | ±0% | 273,600 |
| 2024/11/05 | 3,295 | 3,295 | 3,290 | 3,295 | ±0 | ±0% | 407,100 |
| 2024/11/01 | 3,290 | 3,295 | 3,290 | 3,295 | ±0 | ±0% | 288,400 |
| 2024/10/31 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 314,000 |
| 2024/10/30 | 3,295 | 3,295 | 3,290 | 3,290 | -5 | -0.2% | 407,800 |
| 2024/10/29 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 407,100 |
| 2024/10/28 | 3,295 | 3,300 | 3,290 | 3,290 | -5 | -0.2% | 632,000 |
| 2024/10/25 | 3,295 | 3,300 | 3,290 | 3,295 | ±0 | ±0% | 1,215,800 |
| 2024/10/24 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 871,800 |
| 2024/10/23 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 725,200 |
| 2024/10/22 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 508,400 |
| 2024/10/21 | 3,295 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 486,100 |
| 2024/10/18 | 3,300 | 3,300 | 3,295 | 3,295 | ±0 | ±0% | 386,600 |
| 2024/10/17 | 3,295 | 3,300 | 3,295 | 3,295 | -5 | -0.2% | 747,900 |
| 2024/10/16 | 3,290 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 3,486,900 |
| 2024/10/15 | 3,290 | 3,295 | 3,285 | 3,295 | +215 | +7% | 3,353,500 |
| 2024/10/11 | 2,796 | 3,125 | 2,796 | 3,080 | +285 | +10.2% | 260,800 |
| 2024/10/10 | 2,802 | 2,813 | 2,781 | 2,795 | +3 | +0.1% | 148,400 |
| 2024/10/09 | 2,819 | 2,825 | 2,780 | 2,792 | -25 | -0.9% | 164,300 |
| 2024/10/08 | 2,842 | 2,850 | 2,813 | 2,817 | -33 | -1.2% | 125,600 |
| 2024/10/07 | 2,874 | 2,874 | 2,849 | 2,850 | -2 | -0.1% | 136,100 |
| 2024/10/04 | 2,868 | 2,890 | 2,852 | 2,852 | +5 | +0.2% | 173,900 |
| 2024/10/03 | 2,868 | 2,868 | 2,840 | 2,847 | +28 | +1% | 176,300 |
| 2024/10/02 | 2,825 | 2,868 | 2,816 | 2,819 | -12 | -0.4% | 189,000 |
| 2024/10/01 | 2,815 | 2,839 | 2,783 | 2,831 | +39 | +1.4% | 197,500 |
| 2024/09/30 | 2,777 | 2,818 | 2,766 | 2,792 | -61 | -2.1% | 307,100 |
| 2024/09/27 | 2,838 | 2,863 | 2,821 | 2,853 | +32 | +1.1% | 200,400 |
| 2024/09/26 | 2,740 | 2,830 | 2,738 | 2,821 | +97 | +3.6% | 273,400 |
| 2024/09/25 | 2,715 | 2,733 | 2,700 | 2,724 | +4 | +0.1% | 97,000 |
| 2024/09/24 | 2,718 | 2,735 | 2,702 | 2,720 | +19 | +0.7% | 110,700 |
| 2024/09/20 | 2,674 | 2,742 | 2,674 | 2,701 | +46 | +1.7% | 291,100 |
| 2024/09/19 | 2,651 | 2,663 | 2,644 | 2,655 | +15 | +0.6% | 90,900 |
| 2024/09/18 | 2,635 | 2,640 | 2,615 | 2,640 | +15 | +0.6% | 71,100 |
| 2024/09/17 | 2,600 | 2,625 | 2,585 | 2,625 | +48 | +1.9% | 85,500 |
| 2024/09/13 | 2,570 | 2,596 | 2,566 | 2,577 | -12 | -0.5% | 87,900 |
| 2024/09/12 | 2,605 | 2,615 | 2,576 | 2,589 | +27 | +1.1% | 101,500 |
| 2024/09/11 | 2,612 | 2,612 | 2,545 | 2,562 | -56 | -2.1% | 134,500 |
| 2024/09/10 | 2,620 | 2,640 | 2,611 | 2,618 | +3 | +0.1% | 61,300 |
1～
50
件表示中 / 119件
類似銘柄と比較する
現在ご覧いただいている「サムティ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 |
|---|---|---|---|---|---|---|---|---|
| サムティＨＤ | 329,000円 | - | - | 1.21% | 14.07倍 | - |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も。２４年６月持株会社移行 |
| レーサム | 589,000円 | +22.0% | -1.7% | 0.00% | 12.09倍 | 2.79倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| いちご | 38,000円 | +2.7% | +15.5% | 2.63% | 11.82倍 | 1.56倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| カチタス | 207,800円 | +6.1% | +11.2% | 2.69% | 17.29倍 | 3.79倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 平和不 | 408,000円 | -6.4% | -6.7% | 3.09% | 16.03倍 | 1.19倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
市場注目の銘柄
チャート関連のコラム
