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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 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 |
51～
100
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 | 18.05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
