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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,380 | 1,382 | 1,320 | 1,323 | -66 | -4.8% | 1,854,500 |
| 2025/07/02 | 1,398 | 1,410 | 1,384 | 1,389 | -34 | -2.4% | 1,159,700 |
| 2025/07/01 | 1,448 | 1,452 | 1,421 | 1,423 | -23 | -1.6% | 695,800 |
| 2025/06/30 | 1,458 | 1,467 | 1,440 | 1,446 | +16 | +1.1% | 1,030,800 |
| 2025/06/27 | 1,436 | 1,451 | 1,427 | 1,430 | -10 | -0.7% | 1,169,900 |
| 2025/06/26 | 1,425 | 1,446 | 1,412 | 1,440 | +25 | +1.8% | 1,249,600 |
| 2025/06/25 | 1,399 | 1,421 | 1,390 | 1,415 | +17 | +1.2% | 800,500 |
| 2025/06/24 | 1,423 | 1,428 | 1,397 | 1,398 | -9 | -0.6% | 877,300 |
| 2025/06/23 | 1,362 | 1,415 | 1,357 | 1,407 | +50 | +3.7% | 1,016,100 |
| 2025/06/20 | 1,365 | 1,378 | 1,355 | 1,357 | -18 | -1.3% | 1,607,300 |
| 2025/06/19 | 1,376 | 1,397 | 1,366 | 1,375 | +10 | +0.7% | 1,305,800 |
| 2025/06/18 | 1,355 | 1,370 | 1,345 | 1,365 | +19 | +1.4% | 589,200 |
| 2025/06/17 | 1,350 | 1,358 | 1,331 | 1,346 | -6 | -0.4% | 582,700 |
| 2025/06/16 | 1,325 | 1,359 | 1,315 | 1,352 | +54 | +4.2% | 1,286,000 |
| 2025/06/13 | 1,306 | 1,318 | 1,283 | 1,298 | -1 | -0.1% | 1,105,700 |
| 2025/06/12 | 1,302 | 1,307 | 1,292 | 1,299 | -9 | -0.7% | 591,000 |
| 2025/06/11 | 1,319 | 1,331 | 1,306 | 1,308 | +3 | +0.2% | 748,500 |
| 2025/06/10 | 1,314 | 1,321 | 1,293 | 1,305 | -4 | -0.3% | 995,300 |
| 2025/06/09 | 1,315 | 1,326 | 1,295 | 1,309 | -18 | -1.4% | 823,500 |
| 2025/06/06 | 1,289 | 1,339 | 1,287 | 1,327 | +20 | +1.5% | 1,678,700 |
| 2025/06/05 | 1,303 | 1,333 | 1,300 | 1,307 | -26 | -2% | 1,781,700 |
| 2025/06/04 | 1,365 | 1,396 | 1,333 | 1,333 | -3 | -0.2% | 1,841,800 |
| 2025/06/03 | 1,330 | 1,362 | 1,321 | 1,336 | +13 | +1% | 1,315,600 |
| 2025/06/02 | 1,290 | 1,329 | 1,285 | 1,323 | +63 | +5% | 1,995,300 |
| 2025/05/30 | 1,255 | 1,301 | 1,253 | 1,260 | -7 | -0.6% | 1,628,600 |
| 2025/05/29 | 1,293 | 1,305 | 1,261 | 1,267 | -10 | -0.8% | 897,900 |
| 2025/05/28 | 1,299 | 1,313 | 1,273 | 1,277 | +38 | +3.1% | 1,901,400 |
| 2025/05/27 | 1,205 | 1,250 | 1,202 | 1,239 | +37 | +3.1% | 1,081,300 |
| 2025/05/26 | 1,196 | 1,218 | 1,195 | 1,202 | +17 | +1.4% | 942,400 |
| 2025/05/23 | 1,196 | 1,212 | 1,176 | 1,185 | -1 | -0.1% | 755,900 |
| 2025/05/22 | 1,180 | 1,197 | 1,156 | 1,186 | +7 | +0.6% | 1,246,200 |
| 2025/05/21 | 1,180 | 1,182 | 1,167 | 1,179 | +14 | +1.2% | 706,400 |
| 2025/05/20 | 1,219 | 1,222 | 1,164 | 1,165 | -32 | -2.7% | 853,500 |
| 2025/05/19 | 1,170 | 1,197 | 1,159 | 1,197 | +9 | +0.8% | 718,600 |
| 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 |
1～
50
件表示中 / 3734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 | 132,300円 | +3.1% | +15.4% | 2.87% | 17.85倍 | 1.33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 |
| Ｕ－ＮＥＸＴ | 221,500円 | +10.2% | +5.9% | 0.63% | 23.93倍 | 4.44倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ラクス | 220,100円 | +21.5% | +46.8% | 0.30% | 33.94倍 | 18.06倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| ＧＭＯ | 351,500円 | +6.3% | +28.0% | 1.35% | 19.88倍 | 4.14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 |
| 東 映 | 494,000円 | -4.3% | -16.2% | 0.24% | 21.09倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
