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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 39,300 | 39,300 | 38,500 | 38,750 | ±0 | ±0% | 7,921 |
2013/01/15 | 40,700 | 40,700 | 38,400 | 38,750 | -1,500 | -3.7% | 17,210 |
2013/01/11 | 40,000 | 40,650 | 39,550 | 40,250 | +950 | +2.4% | 12,889 |
2013/01/10 | 38,800 | 39,450 | 38,650 | 39,300 | +800 | +2.1% | 6,674 |
2013/01/09 | 37,900 | 38,800 | 37,650 | 38,500 | +50 | +0.1% | 10,476 |
2013/01/08 | 37,450 | 38,600 | 37,450 | 38,450 | +1,000 | +2.7% | 11,982 |
2013/01/07 | 37,700 | 37,800 | 37,000 | 37,450 | +200 | +0.5% | 8,294 |
2013/01/04 | 37,000 | 37,400 | 36,650 | 37,250 | +1,300 | +3.6% | 8,173 |
2012/12/28 | 36,500 | 36,500 | 35,650 | 35,950 | +50 | +0.1% | 4,015 |
2012/12/27 | 35,900 | 36,000 | 35,500 | 35,900 | +400 | +1.1% | 4,316 |
2012/12/26 | 36,450 | 36,450 | 35,200 | 35,500 | -750 | -2.1% | 7,188 |
2012/12/25 | 36,600 | 36,600 | 35,800 | 36,250 | +350 | +1% | 5,028 |
2012/12/21 | 35,700 | 36,050 | 35,550 | 35,900 | +450 | +1.3% | 6,335 |
2012/12/20 | 35,150 | 35,800 | 35,050 | 35,450 | +200 | +0.6% | 6,111 |
2012/12/19 | 35,350 | 35,400 | 34,800 | 35,250 | +100 | +0.3% | 6,818 |
2012/12/18 | 34,850 | 35,350 | 34,850 | 35,150 | +250 | +0.7% | 5,215 |
2012/12/17 | 35,550 | 35,600 | 34,850 | 34,900 | -350 | -1% | 7,460 |
2012/12/14 | 35,450 | 35,450 | 34,950 | 35,250 | -200 | -0.6% | 11,283 |
2012/12/13 | 35,650 | 35,750 | 35,300 | 35,450 | +100 | +0.3% | 5,693 |
2012/12/12 | 35,450 | 35,700 | 35,150 | 35,350 | ±0 | ±0% | 3,570 |
2012/12/11 | 35,000 | 35,350 | 34,950 | 35,350 | +150 | +0.4% | 2,382 |
2012/12/10 | 35,650 | 35,700 | 35,100 | 35,200 | -250 | -0.7% | 2,641 |
2012/12/07 | 35,100 | 35,600 | 35,050 | 35,450 | ±0 | ±0% | 4,059 |
2012/12/06 | 34,950 | 35,750 | 34,900 | 35,450 | +1,050 | +3.1% | 7,377 |
2012/12/05 | 34,700 | 34,800 | 34,150 | 34,400 | -550 | -1.6% | 6,910 |
2012/12/04 | 35,200 | 35,350 | 34,750 | 34,950 | +50 | +0.1% | 4,317 |
2012/12/03 | 35,400 | 35,450 | 34,500 | 34,900 | -150 | -0.4% | 4,268 |
2012/11/30 | 35,300 | 35,350 | 35,050 | 35,050 | -200 | -0.6% | 3,275 |
2012/11/29 | 35,350 | 35,400 | 35,100 | 35,250 | +200 | +0.6% | 4,983 |
2012/11/28 | 35,250 | 35,600 | 35,050 | 35,050 | -350 | -1% | 3,530 |
2012/11/27 | 35,800 | 36,100 | 35,350 | 35,400 | -400 | -1.1% | 5,845 |
2012/11/26 | 35,300 | 35,900 | 35,200 | 35,800 | +1,000 | +2.9% | 6,411 |
2012/11/22 | 35,100 | 35,300 | 34,500 | 34,800 | -50 | -0.1% | 5,020 |
2012/11/21 | 35,400 | 35,400 | 34,650 | 34,850 | -300 | -0.9% | 4,735 |
2012/11/20 | 35,450 | 35,500 | 34,900 | 35,150 | +100 | +0.3% | 5,072 |
2012/11/19 | 35,150 | 35,500 | 34,950 | 35,050 | +450 | +1.3% | 4,977 |
2012/11/16 | 34,500 | 34,650 | 34,200 | 34,600 | +300 | +0.9% | 5,177 |
2012/11/15 | 34,250 | 34,550 | 33,700 | 34,300 | +250 | +0.7% | 7,279 |
2012/11/14 | 33,900 | 34,150 | 33,850 | 34,050 | -100 | -0.3% | 3,753 |
2012/11/13 | 33,850 | 34,250 | 33,700 | 34,150 | ±0 | ±0% | 7,223 |
2012/11/12 | 34,450 | 34,600 | 34,100 | 34,150 | -350 | -1% | 5,615 |
2012/11/09 | 35,000 | 35,200 | 34,450 | 34,500 | -700 | -2% | 10,121 |
2012/11/08 | 35,450 | 35,900 | 35,150 | 35,200 | -400 | -1.1% | 4,936 |
2012/11/07 | 36,350 | 36,350 | 35,600 | 35,600 | -600 | -1.7% | 6,475 |
2012/11/06 | 35,950 | 36,300 | 35,900 | 36,200 | -200 | -0.5% | 3,712 |
2012/11/05 | 36,600 | 36,600 | 36,200 | 36,400 | +50 | +0.1% | 3,259 |
2012/11/02 | 35,700 | 36,450 | 35,550 | 36,350 | +700 | +2% | 7,600 |
2012/11/01 | 36,200 | 36,200 | 35,250 | 35,650 | -850 | -2.3% | 8,254 |
2012/10/31 | 36,850 | 37,100 | 36,350 | 36,500 | +350 | +1% | 8,802 |
2012/10/30 | 37,600 | 37,600 | 36,100 | 36,150 | -1,550 | -4.1% | 13,023 |
2901~
2950
件表示中 / 3586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 | 85,200円 | +1.2% | -3.4% | 2.58% | 13.41倍 | 0.87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 |
JMDC | 420,000円 | +32.8% | +31.8% | 0.33% | 44.28倍 | 3.81倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
Sansan | 201,600円 | +28.5% | +63.4% | 0.00% | 163.90倍 | 18.15倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「BillOne」も展開 |
ガンホー | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34倍 |
|
スマホゲーム「パズル&ドラゴンズ」が収益柱、PCオンラインゲーム、家庭用ゲームも展開 |
マネフォワード | 433,000円 | +30.0% | - | 0.00% | - | 8.84倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム