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 |
---|---|---|---|---|---|---|---|
2012/10/09 | 36,550 | 37,150 | 36,200 | 36,350 | -200 | -0.5% | 8,956 |
2012/10/05 | 36,250 | 36,700 | 36,100 | 36,550 | -150 | -0.4% | 4,346 |
2012/10/04 | 36,200 | 36,700 | 35,750 | 36,700 | +600 | +1.7% | 7,981 |
2012/10/03 | 36,050 | 36,400 | 35,900 | 36,100 | +50 | +0.1% | 7,279 |
2012/10/02 | 34,950 | 36,150 | 34,900 | 36,050 | +1,050 | +3% | 9,262 |
2012/10/01 | 35,250 | 35,250 | 34,600 | 35,000 | -150 | -0.4% | 3,854 |
2012/09/28 | 35,650 | 35,700 | 35,000 | 35,150 | -450 | -1.3% | 6,432 |
2012/09/27 | 35,250 | 35,850 | 35,200 | 35,600 | +400 | +1.1% | 4,135 |
2012/09/26 | 34,900 | 35,350 | 34,850 | 35,200 | -700 | -1.9% | 4,700 |
2012/09/25 | 35,700 | 36,000 | 35,250 | 35,900 | +100 | +0.3% | 6,520 |
2012/09/24 | 35,700 | 35,900 | 35,450 | 35,800 | +200 | +0.6% | 3,120 |
2012/09/21 | 34,900 | 35,800 | 34,900 | 35,600 | +600 | +1.7% | 6,690 |
2012/09/20 | 35,650 | 35,750 | 35,000 | 35,000 | -850 | -2.4% | 6,334 |
2012/09/19 | 35,000 | 35,900 | 34,800 | 35,850 | +1,000 | +2.9% | 4,845 |
2012/09/18 | 34,900 | 35,250 | 34,750 | 34,850 | ±0 | ±0% | 4,542 |
2012/09/14 | 35,300 | 35,400 | 34,750 | 34,850 | -200 | -0.6% | 5,015 |
2012/09/13 | 35,100 | 35,250 | 34,600 | 35,050 | -300 | -0.8% | 3,753 |
2012/09/12 | 34,750 | 35,400 | 34,700 | 35,350 | +750 | +2.2% | 4,916 |
2012/09/11 | 34,100 | 34,650 | 34,100 | 34,600 | +500 | +1.5% | 3,010 |
2012/09/10 | 33,850 | 34,200 | 33,550 | 34,100 | +100 | +0.3% | 4,608 |
2012/09/07 | 33,900 | 34,400 | 33,700 | 34,000 | +500 | +1.5% | 5,449 |
2012/09/06 | 33,400 | 33,700 | 33,300 | 33,500 | -100 | -0.3% | 3,256 |
2012/09/05 | 33,700 | 33,800 | 33,200 | 33,600 | -800 | -2.3% | 5,730 |
2012/09/04 | 34,100 | 34,450 | 33,850 | 34,400 | +150 | +0.4% | 7,322 |
2012/09/03 | 34,600 | 34,850 | 34,250 | 34,250 | -750 | -2.1% | 4,040 |
2012/08/31 | 34,850 | 35,300 | 34,850 | 35,000 | -150 | -0.4% | 3,640 |
2012/08/30 | 35,300 | 35,400 | 34,800 | 35,150 | -150 | -0.4% | 3,746 |
2012/08/29 | 35,950 | 35,950 | 35,100 | 35,300 | -950 | -2.6% | 6,514 |
2012/08/28 | 35,000 | 36,250 | 34,950 | 36,250 | +1,650 | +4.8% | 14,093 |
2012/08/27 | 34,200 | 34,800 | 34,150 | 34,600 | +100 | +0.3% | 4,410 |
2012/08/24 | 34,650 | 34,650 | 34,150 | 34,500 | -500 | -1.4% | 2,820 |
2012/08/23 | 34,750 | 35,100 | 34,600 | 35,000 | +350 | +1% | 4,922 |
2012/08/22 | 34,200 | 34,650 | 34,150 | 34,650 | +200 | +0.6% | 3,750 |
2012/08/21 | 34,200 | 34,550 | 33,950 | 34,450 | +150 | +0.4% | 3,327 |
2012/08/20 | 34,050 | 34,450 | 34,000 | 34,300 | ±0 | ±0% | 2,909 |
2012/08/17 | 34,150 | 34,300 | 33,800 | 34,300 | +100 | +0.3% | 3,865 |
2012/08/16 | 34,100 | 34,500 | 33,900 | 34,200 | -50 | -0.1% | 5,889 |
2012/08/15 | 34,600 | 34,650 | 34,100 | 34,250 | -700 | -2% | 3,662 |
2012/08/14 | 34,050 | 35,000 | 33,850 | 34,950 | +700 | +2% | 4,764 |
2012/08/13 | 34,350 | 34,500 | 34,050 | 34,250 | -100 | -0.3% | 2,976 |
2012/08/10 | 34,250 | 34,550 | 34,150 | 34,350 | -150 | -0.4% | 3,564 |
2012/08/09 | 34,050 | 34,500 | 33,950 | 34,500 | +150 | +0.4% | 3,005 |
2012/08/08 | 34,350 | 34,800 | 34,000 | 34,350 | +250 | +0.7% | 5,852 |
2012/08/07 | 33,600 | 34,200 | 33,550 | 34,100 | +500 | +1.5% | 3,503 |
2012/08/06 | 33,750 | 34,000 | 33,300 | 33,600 | +150 | +0.4% | 2,494 |
2012/08/03 | 33,550 | 33,650 | 33,250 | 33,450 | -150 | -0.4% | 4,899 |
2012/08/02 | 32,900 | 33,700 | 32,850 | 33,600 | +450 | +1.4% | 6,034 |
2012/08/01 | 32,800 | 33,200 | 32,700 | 33,150 | +450 | +1.4% | 4,093 |
2012/07/31 | 32,350 | 32,900 | 32,300 | 32,700 | +200 | +0.6% | 5,405 |
2012/07/30 | 33,400 | 33,750 | 32,300 | 32,500 | -1,150 | -3.4% | 12,339 |
2951~
3000
件表示中 / 3572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J」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J | 86,600円 | +1.2% | -3.4% | 2.54% | 13.63倍 | 0.91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 |
マネフォワード | 497,000円 | +30.0% | - | 0.00% | - | 10.15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 |
SHIFT | 1,520,000円 | +17.5% | +25.5% | 0.00% | 33.74倍 | 7.92倍 |
|
ソフトウェアテストなど品質保証が柱。SIやコンサルも。技術者育成に独自色。買収に積極的 |
ジャストシステ | 339,500円 | +2.5% | +3.5% | 0.59% | 18.17倍 | 2.32倍 |
|
「ATOK」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
テレ朝HD | 196,000円 | +0.4% | +0.4% | 2.55% | 11.07倍 | 0.47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