サムティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,610 | 2,663 | 2,605 | 2,650 | +31 | +1.2% | 114,400 |
| 2024/04/25 | 2,660 | 2,662 | 2,619 | 2,619 | -17 | -0.6% | 116,700 |
| 2024/04/24 | 2,641 | 2,659 | 2,628 | 2,636 | -4 | -0.2% | 130,600 |
| 2024/04/23 | 2,656 | 2,675 | 2,636 | 2,640 | -6 | -0.2% | 174,300 |
| 2024/04/22 | 2,626 | 2,648 | 2,600 | 2,646 | +63 | +2.4% | 194,400 |
| 2024/04/19 | 2,616 | 2,627 | 2,553 | 2,583 | -27 | -1% | 209,800 |
| 2024/04/18 | 2,598 | 2,638 | 2,574 | 2,610 | +10 | +0.4% | 193,900 |
| 2024/04/17 | 2,683 | 2,698 | 2,598 | 2,600 | -93 | -3.5% | 310,100 |
| 2024/04/16 | 2,770 | 2,770 | 2,690 | 2,693 | -165 | -5.8% | 468,500 |
| 2024/04/15 | 2,828 | 2,866 | 2,814 | 2,858 | +14 | +0.5% | 120,300 |
| 2024/04/12 | 2,834 | 2,864 | 2,827 | 2,844 | +14 | +0.5% | 127,500 |
| 2024/04/11 | 2,854 | 2,854 | 2,818 | 2,830 | -50 | -1.7% | 160,500 |
| 2024/04/10 | 2,869 | 2,893 | 2,855 | 2,880 | +33 | +1.2% | 191,000 |
| 2024/04/09 | 2,800 | 2,855 | 2,792 | 2,847 | +70 | +2.5% | 199,900 |
| 2024/04/08 | 2,799 | 2,801 | 2,762 | 2,777 | -6 | -0.2% | 142,600 |
| 2024/04/05 | 2,774 | 2,799 | 2,768 | 2,783 | -7 | -0.3% | 116,000 |
| 2024/04/04 | 2,799 | 2,800 | 2,760 | 2,790 | +9 | +0.3% | 121,200 |
| 2024/04/03 | 2,749 | 2,796 | 2,738 | 2,781 | +11 | +0.4% | 161,500 |
| 2024/04/02 | 2,809 | 2,819 | 2,764 | 2,770 | -8 | -0.3% | 216,700 |
| 2024/04/01 | 2,830 | 2,839 | 2,759 | 2,778 | -27 | -1% | 193,700 |
| 2024/03/29 | 2,762 | 2,809 | 2,760 | 2,805 | +44 | +1.6% | 301,300 |
| 2024/03/28 | 2,709 | 2,771 | 2,697 | 2,761 | +68 | +2.5% | 259,100 |
| 2024/03/27 | 2,650 | 2,710 | 2,650 | 2,693 | +67 | +2.6% | 282,900 |
| 2024/03/26 | 2,615 | 2,638 | 2,602 | 2,626 | ±0 | ±0% | 130,500 |
| 2024/03/25 | 2,612 | 2,637 | 2,585 | 2,626 | +10 | +0.4% | 178,400 |
| 2024/03/22 | 2,609 | 2,626 | 2,595 | 2,616 | +8 | +0.3% | 314,600 |
| 2024/03/21 | 2,590 | 2,621 | 2,566 | 2,608 | +33 | +1.3% | 274,800 |
| 2024/03/19 | 2,513 | 2,585 | 2,501 | 2,575 | +61 | +2.4% | 271,500 |
| 2024/03/18 | 2,508 | 2,537 | 2,489 | 2,514 | +26 | +1% | 217,200 |
| 2024/03/15 | 2,493 | 2,510 | 2,482 | 2,488 | -5 | -0.2% | 192,100 |
| 2024/03/14 | 2,476 | 2,493 | 2,468 | 2,493 | +21 | +0.8% | 163,900 |
| 2024/03/13 | 2,465 | 2,481 | 2,455 | 2,472 | +16 | +0.7% | 133,600 |
| 2024/03/12 | 2,420 | 2,460 | 2,410 | 2,456 | +33 | +1.4% | 123,300 |
| 2024/03/11 | 2,435 | 2,445 | 2,407 | 2,423 | -23 | -0.9% | 153,400 |
| 2024/03/08 | 2,433 | 2,454 | 2,417 | 2,446 | ±0 | ±0% | 135,100 |
| 2024/03/07 | 2,450 | 2,483 | 2,442 | 2,446 | +5 | +0.2% | 165,800 |
| 2024/03/06 | 2,437 | 2,462 | 2,437 | 2,441 | +1 | ±0% | 138,800 |
| 2024/03/05 | 2,450 | 2,450 | 2,424 | 2,440 | -14 | -0.6% | 181,800 |
| 2024/03/04 | 2,472 | 2,475 | 2,453 | 2,454 | -16 | -0.6% | 144,300 |
| 2024/03/01 | 2,458 | 2,475 | 2,454 | 2,470 | +1 | ±0% | 152,500 |
| 2024/02/29 | 2,483 | 2,484 | 2,458 | 2,469 | -12 | -0.5% | 260,100 |
| 2024/02/28 | 2,473 | 2,496 | 2,470 | 2,481 | +8 | +0.3% | 165,300 |
| 2024/02/27 | 2,487 | 2,489 | 2,468 | 2,473 | +3 | +0.1% | 99,300 |
| 2024/02/26 | 2,504 | 2,504 | 2,470 | 2,470 | -18 | -0.7% | 145,600 |
| 2024/02/22 | 2,505 | 2,505 | 2,478 | 2,488 | -5 | -0.2% | 128,900 |
| 2024/02/21 | 2,503 | 2,510 | 2,481 | 2,493 | -3 | -0.1% | 112,900 |
| 2024/02/20 | 2,514 | 2,527 | 2,495 | 2,496 | -14 | -0.6% | 142,700 |
| 2024/02/19 | 2,485 | 2,510 | 2,485 | 2,510 | +19 | +0.8% | 127,300 |
| 2024/02/16 | 2,485 | 2,499 | 2,478 | 2,491 | +23 | +0.9% | 149,800 |
| 2024/02/15 | 2,480 | 2,491 | 2,458 | 2,468 | -6 | -0.2% | 130,500 |
1～
50
件表示中 / 2079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」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 | 265,000円 | +3.2% | - | 3.27% | 10.83倍 | 1.17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 |
| 霞ヶ関キャ | 1,457,000円 | +60.9% | +82.1% | 1.17% | 28.51倍 | 6.25倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| プレサンス | 183,900円 | +3.8% | -11.0% | 2.28% | 8.15倍 | 0.72倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
| トーセイ | 243,400円 | +16.0% | +7.8% | 3.00% | 10.51倍 | 1.44倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| レーサム | 362,500円 | +32.5% | +30.7% | 4.83% | 9.46倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
