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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 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 |
2012/07/27 | 33,950 | 34,200 | 33,600 | 33,650 | -450 | -1.3% | 5,860 |
2012/07/26 | 34,100 | 34,200 | 33,150 | 34,100 | -50 | -0.1% | 8,011 |
2012/07/25 | 34,550 | 34,700 | 33,650 | 34,150 | +300 | +0.9% | 6,947 |
2012/07/24 | 33,750 | 34,050 | 33,450 | 33,850 | -200 | -0.6% | 5,018 |
2012/07/23 | 34,000 | 34,700 | 33,750 | 34,050 | -350 | -1% | 4,844 |
2012/07/20 | 34,950 | 35,050 | 34,400 | 34,400 | -700 | -2% | 3,665 |
2012/07/19 | 35,350 | 35,700 | 35,050 | 35,100 | -250 | -0.7% | 4,359 |
2012/07/18 | 34,850 | 35,550 | 34,800 | 35,350 | +550 | +1.6% | 7,070 |
2012/07/17 | 34,550 | 34,900 | 34,300 | 34,800 | -200 | -0.6% | 4,496 |
2012/07/13 | 34,300 | 35,300 | 34,300 | 35,000 | +750 | +2.2% | 7,627 |
2012/07/12 | 34,550 | 34,850 | 34,250 | 34,250 | -550 | -1.6% | 8,357 |
2012/07/11 | 34,850 | 35,100 | 34,650 | 34,800 | ±0 | ±0% | 6,304 |
2012/07/10 | 35,000 | 35,500 | 34,750 | 34,800 | -500 | -1.4% | 10,944 |
2012/07/09 | 34,750 | 35,700 | 34,750 | 35,300 | +50 | +0.1% | 5,764 |
2012/07/06 | 35,950 | 35,950 | 35,000 | 35,250 | -750 | -2.1% | 8,542 |
2012/07/05 | 36,250 | 36,350 | 36,000 | 36,000 | -250 | -0.7% | 3,375 |
2012/07/04 | 35,900 | 36,400 | 35,850 | 36,250 | +400 | +1.1% | 7,094 |
2012/07/03 | 35,850 | 36,450 | 35,650 | 35,850 | +400 | +1.1% | 10,597 |
2012/07/02 | 35,450 | 35,650 | 35,200 | 35,450 | -350 | -1% | 5,731 |
2012/06/29 | 34,500 | 35,900 | 34,000 | 35,800 | +1,250 | +3.6% | 15,028 |
2012/06/28 | 34,500 | 34,650 | 34,050 | 34,550 | +550 | +1.6% | 11,914 |
2012/06/27 | 33,500 | 34,050 | 33,350 | 34,000 | +500 | +1.5% | 11,532 |
2012/06/26 | 33,100 | 33,700 | 33,000 | 33,500 | +500 | +1.5% | 15,225 |
2012/06/25 | 33,400 | 33,500 | 32,900 | 33,000 | -300 | -0.9% | 6,344 |
2012/06/22 | 32,950 | 33,400 | 32,800 | 33,300 | +450 | +1.4% | 12,206 |
2012/06/21 | 32,350 | 33,050 | 32,350 | 32,850 | +550 | +1.7% | 8,606 |
2012/06/20 | 32,050 | 32,450 | 32,050 | 32,300 | +300 | +0.9% | 8,105 |
2012/06/19 | 32,050 | 32,550 | 31,850 | 32,000 | -100 | -0.3% | 7,011 |
2012/06/18 | 32,100 | 32,300 | 31,850 | 32,100 | +700 | +2.2% | 9,936 |
2012/06/15 | 32,150 | 32,650 | 31,300 | 31,400 | -50 | -0.2% | 22,809 |
2012/06/14 | 30,850 | 31,450 | 30,650 | 31,450 | +700 | +2.3% | 14,617 |
2012/06/13 | 30,850 | 31,000 | 30,400 | 30,750 | -50 | -0.2% | 8,598 |
2012/06/12 | 30,300 | 30,950 | 30,100 | 30,800 | +200 | +0.7% | 12,756 |
2012/06/11 | 30,150 | 30,750 | 29,980 | 30,600 | +450 | +1.5% | 10,081 |
2012/06/08 | 30,050 | 30,650 | 29,800 | 30,150 | +150 | +0.5% | 18,704 |
2012/06/07 | 31,000 | 31,000 | 29,930 | 30,000 | -300 | -1% | 18,506 |
3001~
3050
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