ＳＢテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,546 | 2,546 | 2,546 | 2,546 | +500 | +24.4% | 62,700 |
| 2024/04/25 | 2,049 | 2,071 | 2,040 | 2,046 | -2 | -0.1% | 83,100 |
| 2024/04/24 | 2,037 | 2,071 | 2,037 | 2,048 | +16 | +0.8% | 52,500 |
| 2024/04/23 | 2,048 | 2,058 | 2,025 | 2,032 | +2 | +0.1% | 56,700 |
| 2024/04/22 | 1,995 | 2,036 | 1,974 | 2,030 | +57 | +2.9% | 62,800 |
| 2024/04/19 | 1,995 | 1,995 | 1,941 | 1,973 | -27 | -1.4% | 134,400 |
| 2024/04/18 | 2,007 | 2,017 | 1,990 | 2,000 | -7 | -0.3% | 59,300 |
| 2024/04/17 | 2,060 | 2,060 | 2,004 | 2,007 | -40 | -2% | 57,900 |
| 2024/04/16 | 2,050 | 2,080 | 2,047 | 2,047 | -37 | -1.8% | 57,200 |
| 2024/04/15 | 2,082 | 2,095 | 2,069 | 2,084 | -13 | -0.6% | 50,900 |
| 2024/04/12 | 2,117 | 2,127 | 2,089 | 2,097 | +7 | +0.3% | 49,000 |
| 2024/04/11 | 2,074 | 2,115 | 2,074 | 2,090 | -3 | -0.1% | 82,000 |
| 2024/04/10 | 2,060 | 2,105 | 2,060 | 2,093 | +50 | +2.4% | 77,400 |
| 2024/04/09 | 2,042 | 2,044 | 2,030 | 2,043 | +2 | +0.1% | 26,700 |
| 2024/04/08 | 2,038 | 2,045 | 2,024 | 2,041 | +12 | +0.6% | 47,900 |
| 2024/04/05 | 1,994 | 2,041 | 1,989 | 2,029 | +14 | +0.7% | 71,300 |
| 2024/04/04 | 2,020 | 2,029 | 2,009 | 2,015 | +3 | +0.1% | 36,700 |
| 2024/04/03 | 2,017 | 2,028 | 1,991 | 2,012 | -21 | -1% | 122,100 |
| 2024/04/02 | 2,100 | 2,100 | 2,031 | 2,033 | -67 | -3.2% | 98,900 |
| 2024/04/01 | 2,123 | 2,123 | 2,091 | 2,100 | -8 | -0.4% | 66,800 |
| 2024/03/29 | 2,085 | 2,112 | 2,083 | 2,108 | +25 | +1.2% | 42,300 |
| 2024/03/28 | 2,084 | 2,089 | 2,070 | 2,083 | -32 | -1.5% | 51,900 |
| 2024/03/27 | 2,133 | 2,133 | 2,112 | 2,115 | +9 | +0.4% | 71,500 |
| 2024/03/26 | 2,098 | 2,120 | 2,089 | 2,106 | +8 | +0.4% | 56,700 |
| 2024/03/25 | 2,120 | 2,126 | 2,098 | 2,098 | -21 | -1% | 77,100 |
| 2024/03/22 | 2,118 | 2,126 | 2,100 | 2,119 | +9 | +0.4% | 57,900 |
| 2024/03/21 | 2,132 | 2,136 | 2,108 | 2,110 | -4 | -0.2% | 80,500 |
| 2024/03/19 | 2,104 | 2,114 | 2,079 | 2,114 | +10 | +0.5% | 87,400 |
| 2024/03/18 | 2,085 | 2,113 | 2,084 | 2,104 | +35 | +1.7% | 68,300 |
| 2024/03/15 | 2,053 | 2,079 | 2,052 | 2,069 | -1 | ±0% | 55,500 |
| 2024/03/14 | 2,071 | 2,078 | 2,047 | 2,070 | -2 | -0.1% | 73,000 |
| 2024/03/13 | 2,112 | 2,135 | 2,050 | 2,072 | -30 | -1.4% | 110,600 |
| 2024/03/12 | 2,074 | 2,102 | 2,048 | 2,102 | +20 | +1% | 74,300 |
| 2024/03/11 | 2,080 | 2,098 | 2,070 | 2,082 | -22 | -1% | 89,700 |
| 2024/03/08 | 2,065 | 2,124 | 2,061 | 2,104 | +4 | +0.2% | 126,600 |
| 2024/03/07 | 2,137 | 2,137 | 2,094 | 2,100 | -19 | -0.9% | 84,700 |
| 2024/03/06 | 2,070 | 2,128 | 2,065 | 2,119 | +10 | +0.5% | 81,200 |
| 2024/03/05 | 2,090 | 2,113 | 2,062 | 2,109 | +18 | +0.9% | 80,600 |
| 2024/03/04 | 2,122 | 2,122 | 2,087 | 2,091 | -31 | -1.5% | 158,100 |
| 2024/03/01 | 2,150 | 2,150 | 2,115 | 2,122 | -13 | -0.6% | 82,200 |
| 2024/02/29 | 2,147 | 2,147 | 2,123 | 2,135 | -17 | -0.8% | 109,300 |
| 2024/02/28 | 2,199 | 2,202 | 2,152 | 2,152 | -41 | -1.9% | 82,400 |
| 2024/02/27 | 2,229 | 2,229 | 2,177 | 2,193 | -23 | -1% | 77,400 |
| 2024/02/26 | 2,154 | 2,222 | 2,148 | 2,216 | +86 | +4% | 97,200 |
| 2024/02/22 | 2,141 | 2,143 | 2,112 | 2,130 | -1 | ±0% | 74,100 |
| 2024/02/21 | 2,152 | 2,152 | 2,116 | 2,131 | +1 | ±0% | 75,700 |
| 2024/02/20 | 2,142 | 2,147 | 2,125 | 2,130 | +2 | +0.1% | 64,600 |
| 2024/02/19 | 2,113 | 2,140 | 2,110 | 2,128 | +18 | +0.9% | 61,600 |
| 2024/02/16 | 2,085 | 2,120 | 2,075 | 2,110 | +25 | +1.2% | 56,800 |
| 2024/02/15 | 2,122 | 2,122 | 2,085 | 2,085 | -32 | -1.5% | 64,800 |
1～
50
件表示中 / 6071件
類似銘柄と比較する
現在ご覧いただいている「ＳＢテクノロジ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢテクノロジ | 254,600円 | -0.3% | -0.9% | 2.75% | 6.10倍 | 1.80倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| じげん | 52,300円 | +24.5% | +26.2% | 1.24% | 14.90倍 | 3.12倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 東北新社 | 124,200円 | -6.4% | -58.7% | 1.53% | 18.08倍 | 0.71倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
| ＪＢＣＣ ＨＤ | 325,500円 | +9.7% | +19.6% | 2.89% | 15.61倍 | 2.40倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＴＤＣソフト | 114,000円 | +12.1% | +14.4% | 2.11% | 17.87倍 | 3.12倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
