スカパーＪＳＡＴ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,173 | 1,223 | 1,173 | 1,187 | +14 | +1.2% | 1,382,900 |
| 2025/03/31 | 1,124 | 1,199 | 1,122 | 1,173 | +5 | +0.4% | 1,596,200 |
| 2025/03/28 | 1,150 | 1,176 | 1,141 | 1,168 | +9 | +0.8% | 1,209,100 |
| 2025/03/27 | 1,158 | 1,166 | 1,147 | 1,159 | +1 | +0.1% | 780,100 |
| 2025/03/26 | 1,137 | 1,169 | 1,124 | 1,158 | +30 | +2.7% | 1,032,200 |
| 2025/03/25 | 1,131 | 1,137 | 1,117 | 1,128 | +1 | +0.1% | 388,100 |
| 2025/03/24 | 1,130 | 1,135 | 1,115 | 1,127 | +1 | +0.1% | 336,100 |
| 2025/03/21 | 1,128 | 1,144 | 1,126 | 1,126 | -2 | -0.2% | 982,900 |
| 2025/03/19 | 1,138 | 1,144 | 1,122 | 1,128 | -20 | -1.7% | 684,900 |
| 2025/03/18 | 1,156 | 1,159 | 1,141 | 1,148 | -2 | -0.2% | 467,800 |
| 2025/03/17 | 1,150 | 1,158 | 1,133 | 1,150 | +6 | +0.5% | 860,800 |
| 2025/03/14 | 1,118 | 1,156 | 1,114 | 1,144 | +22 | +2% | 1,145,400 |
| 2025/03/13 | 1,126 | 1,161 | 1,108 | 1,122 | +14 | +1.3% | 1,676,600 |
| 2025/03/12 | 1,085 | 1,142 | 1,072 | 1,108 | +24 | +2.2% | 1,827,400 |
| 2025/03/11 | 1,056 | 1,084 | 1,051 | 1,084 | -26 | -2.3% | 1,003,300 |
| 2025/03/10 | 1,139 | 1,140 | 1,102 | 1,110 | -8 | -0.7% | 934,800 |
| 2025/03/07 | 1,096 | 1,142 | 1,096 | 1,118 | +7 | +0.6% | 1,395,000 |
| 2025/03/06 | 1,086 | 1,130 | 1,080 | 1,111 | +41 | +3.8% | 1,180,200 |
| 2025/03/05 | 1,063 | 1,088 | 1,063 | 1,070 | +8 | +0.8% | 835,900 |
| 2025/03/04 | 1,070 | 1,076 | 1,045 | 1,062 | -2 | -0.2% | 564,500 |
| 2025/03/03 | 1,053 | 1,067 | 1,043 | 1,064 | +22 | +2.1% | 626,000 |
| 2025/02/28 | 1,058 | 1,068 | 1,038 | 1,042 | -38 | -3.5% | 1,079,800 |
| 2025/02/27 | 1,074 | 1,092 | 1,068 | 1,080 | +15 | +1.4% | 865,300 |
| 2025/02/26 | 1,066 | 1,073 | 1,050 | 1,065 | -16 | -1.5% | 844,200 |
| 2025/02/25 | 1,080 | 1,090 | 1,070 | 1,081 | -13 | -1.2% | 997,400 |
| 2025/02/21 | 1,093 | 1,097 | 1,080 | 1,094 | +6 | +0.6% | 958,300 |
| 2025/02/20 | 1,100 | 1,111 | 1,081 | 1,088 | -32 | -2.9% | 1,645,400 |
| 2025/02/19 | 1,139 | 1,154 | 1,112 | 1,120 | -10 | -0.9% | 810,500 |
| 2025/02/18 | 1,154 | 1,154 | 1,115 | 1,130 | -38 | -3.3% | 1,166,900 |
| 2025/02/17 | 1,154 | 1,205 | 1,154 | 1,168 | +22 | +1.9% | 1,325,700 |
| 2025/02/14 | 1,130 | 1,158 | 1,120 | 1,146 | +17 | +1.5% | 847,700 |
| 2025/02/13 | 1,128 | 1,151 | 1,110 | 1,129 | +10 | +0.9% | 1,473,800 |
| 2025/02/12 | 1,108 | 1,120 | 1,086 | 1,119 | +13 | +1.2% | 850,500 |
| 2025/02/10 | 1,080 | 1,116 | 1,066 | 1,106 | +19 | +1.7% | 1,240,600 |
| 2025/02/07 | 1,078 | 1,130 | 1,078 | 1,087 | +13 | +1.2% | 2,433,700 |
| 2025/02/06 | 1,005 | 1,097 | 1,000 | 1,074 | +99 | +10.2% | 3,490,000 |
| 2025/02/05 | 942 | 1,010 | 919 | 975 | +55 | +6% | 1,925,900 |
| 2025/02/04 | 913 | 920 | 904 | 920 | +9 | +1% | 576,400 |
| 2025/02/03 | 927 | 934 | 906 | 911 | -25 | -2.7% | 448,400 |
| 2025/01/31 | 937 | 942 | 928 | 936 | +6 | +0.6% | 452,300 |
| 2025/01/30 | 916 | 934 | 916 | 930 | +8 | +0.9% | 390,400 |
| 2025/01/29 | 910 | 925 | 910 | 922 | +7 | +0.8% | 364,100 |
| 2025/01/28 | 910 | 921 | 908 | 915 | +2 | +0.2% | 276,300 |
| 2025/01/27 | 923 | 924 | 909 | 913 | ±0 | ±0% | 355,400 |
| 2025/01/24 | 913 | 928 | 911 | 913 | +12 | +1.3% | 584,500 |
| 2025/01/23 | 914 | 920 | 901 | 901 | -4 | -0.4% | 523,300 |
| 2025/01/22 | 891 | 911 | 890 | 905 | +15 | +1.7% | 470,800 |
| 2025/01/21 | 890 | 899 | 884 | 890 | +1 | +0.1% | 205,200 |
| 2025/01/20 | 881 | 898 | 877 | 889 | +17 | +1.9% | 343,100 |
| 2025/01/17 | 870 | 876 | 860 | 872 | -3 | -0.3% | 274,600 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「スカパーＪＳＡ」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 |
|---|---|---|---|---|---|---|---|---|
| スカパーＪＳＡ | 118,700円 | +1.8% | +2.5% | 2.27% | 17.70倍 | 1.22倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| メルカリ | 232,600円 | +6.7% | +33.6% | 0.00% | 26.65倍 | 4.76倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| 東 映 | 502,000円 | +0.2% | -1.7% | 0.36% | 23.19倍 | 1.26倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ラクス | 192,400円 | +26.3% | +67.7% | 0.21% | 47.69倍 | 20.84倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ＧＭＯ | 308,500円 | +6.3% | +28.0% | 1.46% | 17.80倍 | 3.71倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム
