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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,179 | 1,203 | 1,161 | 1,188 | +23 | +2% | 768,700 |
| 2025/05/15 | 1,161 | 1,181 | 1,160 | 1,165 | -8 | -0.7% | 501,200 |
| 2025/05/14 | 1,173 | 1,178 | 1,147 | 1,173 | ±0 | ±0% | 580,900 |
| 2025/05/13 | 1,205 | 1,208 | 1,167 | 1,173 | -19 | -1.6% | 586,400 |
| 2025/05/12 | 1,188 | 1,193 | 1,170 | 1,192 | +15 | +1.3% | 575,600 |
| 2025/05/09 | 1,167 | 1,188 | 1,156 | 1,177 | +2 | +0.2% | 773,600 |
| 2025/05/08 | 1,172 | 1,185 | 1,148 | 1,175 | -2 | -0.2% | 1,038,900 |
| 2025/05/07 | 1,169 | 1,195 | 1,141 | 1,177 | +38 | +3.3% | 1,321,100 |
| 2025/05/02 | 1,182 | 1,190 | 1,128 | 1,139 | -57 | -4.8% | 1,299,600 |
| 2025/05/01 | 1,152 | 1,220 | 1,147 | 1,196 | +46 | +4% | 1,647,300 |
| 2025/04/30 | 1,151 | 1,157 | 1,130 | 1,150 | -4 | -0.3% | 1,157,000 |
| 2025/04/28 | 1,185 | 1,205 | 1,147 | 1,154 | -22 | -1.9% | 2,201,700 |
| 2025/04/25 | 1,110 | 1,236 | 1,097 | 1,176 | +77 | +7% | 2,713,400 |
| 2025/04/24 | 1,115 | 1,120 | 1,091 | 1,099 | -21 | -1.9% | 1,118,200 |
| 2025/04/23 | 1,145 | 1,146 | 1,114 | 1,120 | -9 | -0.8% | 891,600 |
| 2025/04/22 | 1,134 | 1,146 | 1,119 | 1,129 | +2 | +0.2% | 623,000 |
| 2025/04/21 | 1,121 | 1,128 | 1,102 | 1,127 | +6 | +0.5% | 591,500 |
| 2025/04/18 | 1,113 | 1,146 | 1,104 | 1,121 | +33 | +3% | 1,050,400 |
| 2025/04/17 | 1,069 | 1,092 | 1,067 | 1,088 | +10 | +0.9% | 662,700 |
| 2025/04/16 | 1,085 | 1,087 | 1,063 | 1,078 | -1 | -0.1% | 966,900 |
| 2025/04/15 | 1,124 | 1,130 | 1,070 | 1,079 | -40 | -3.6% | 1,238,200 |
| 2025/04/14 | 1,110 | 1,140 | 1,102 | 1,119 | +8 | +0.7% | 659,400 |
| 2025/04/11 | 1,100 | 1,118 | 1,070 | 1,111 | -19 | -1.7% | 957,700 |
| 2025/04/10 | 1,100 | 1,133 | 1,087 | 1,130 | +90 | +8.7% | 1,153,600 |
| 2025/04/09 | 1,073 | 1,077 | 1,004 | 1,040 | -44 | -4.1% | 1,841,100 |
| 2025/04/08 | 1,055 | 1,111 | 1,055 | 1,084 | +66 | +6.5% | 1,149,900 |
| 2025/04/07 | 1,025 | 1,057 | 996 | 1,018 | -120 | -10.5% | 2,626,700 |
| 2025/04/04 | 1,166 | 1,168 | 1,106 | 1,138 | -44 | -3.7% | 1,874,200 |
| 2025/04/03 | 1,116 | 1,187 | 1,098 | 1,182 | +7 | +0.6% | 1,783,800 |
| 2025/04/02 | 1,192 | 1,197 | 1,156 | 1,175 | -12 | -1% | 1,089,100 |
| 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 |
1～
50
件表示中 / 3700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 | 118,800円 | +3.1% | +15.4% | 3.20% | 16.03倍 | 1.20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 |
| ビジョナル | 910,800円 | +15.5% | +6.1% | 0.00% | 26.89倍 | 6.17倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| 東 映 | 486,500円 | -4.3% | -16.2% | 0.25% | 20.77倍 | 1.14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 |
| ＮＳＤ | 340,700円 | +5.0% | +1.5% | 2.61% | 21.71倍 | 3.86倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 266,400円 | +2.8% | +1.6% | 2.25% | 10.41倍 | 0.61倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム
