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 |
---|---|---|---|---|---|---|---|
2011/05/12 | 32,300 | 32,550 | 31,550 | 32,000 | -550 | -1.7% | 11,382 |
2011/05/11 | 32,500 | 32,750 | 32,250 | 32,550 | +200 | +0.6% | 5,545 |
2011/05/10 | 32,600 | 32,650 | 31,900 | 32,350 | +100 | +0.3% | 4,949 |
2011/05/09 | 32,600 | 32,600 | 32,100 | 32,250 | -350 | -1.1% | 4,964 |
2011/05/06 | 31,800 | 32,600 | 31,650 | 32,600 | +150 | +0.5% | 5,379 |
2011/05/02 | 32,200 | 32,500 | 32,050 | 32,450 | +100 | +0.3% | 5,152 |
2011/04/28 | 31,000 | 32,350 | 30,750 | 32,350 | +1,650 | +5.4% | 14,166 |
2011/04/27 | 30,000 | 30,750 | 30,000 | 30,700 | +550 | +1.8% | 4,651 |
2011/04/26 | 30,450 | 30,450 | 29,990 | 30,150 | -600 | -2% | 7,289 |
2011/04/25 | 31,000 | 31,100 | 30,650 | 30,750 | +350 | +1.2% | 5,665 |
2011/04/22 | 30,500 | 30,550 | 30,200 | 30,400 | +150 | +0.5% | 5,753 |
2011/04/21 | 30,100 | 30,500 | 29,700 | 30,250 | +420 | +1.4% | 7,618 |
2011/04/20 | 30,100 | 30,250 | 29,670 | 29,830 | -40 | -0.1% | 6,847 |
2011/04/19 | 29,800 | 30,150 | 29,480 | 29,870 | -90 | -0.3% | 4,894 |
2011/04/18 | 30,200 | 30,300 | 29,820 | 29,960 | -490 | -1.6% | 7,486 |
2011/04/15 | 30,500 | 30,600 | 29,950 | 30,450 | -100 | -0.3% | 10,741 |
2011/04/14 | 30,100 | 30,650 | 29,850 | 30,550 | -250 | -0.8% | 10,686 |
2011/04/13 | 30,400 | 31,200 | 30,400 | 30,800 | +50 | +0.2% | 9,917 |
2011/04/12 | 30,500 | 30,900 | 30,400 | 30,750 | -250 | -0.8% | 9,021 |
2011/04/11 | 31,050 | 31,400 | 30,850 | 31,000 | -650 | -2.1% | 10,222 |
2011/04/08 | 30,900 | 31,850 | 30,350 | 31,650 | +750 | +2.4% | 15,188 |
2011/04/07 | 30,900 | 31,100 | 30,550 | 30,900 | +100 | +0.3% | 11,120 |
2011/04/06 | 30,500 | 31,000 | 30,350 | 30,800 | +650 | +2.2% | 15,615 |
2011/04/05 | 30,200 | 30,750 | 29,840 | 30,150 | +870 | +3% | 18,595 |
2011/04/04 | 29,860 | 29,960 | 29,130 | 29,280 | -100 | -0.3% | 7,424 |
2011/04/01 | 29,400 | 29,800 | 29,100 | 29,380 | -20 | -0.1% | 8,739 |
2011/03/31 | 30,200 | 30,700 | 29,240 | 29,400 | -950 | -3.1% | 14,755 |
2011/03/30 | 30,500 | 30,900 | 29,910 | 30,350 | +360 | +1.2% | 6,988 |
2011/03/29 | 30,800 | 31,500 | 29,600 | 29,990 | +300 | +1% | 15,209 |
2011/03/28 | 29,200 | 29,700 | 28,940 | 29,690 | +700 | +2.4% | 14,765 |
2011/03/25 | 29,000 | 29,220 | 28,740 | 28,990 | +490 | +1.7% | 7,936 |
2011/03/24 | 28,980 | 29,300 | 28,470 | 28,500 | -200 | -0.7% | 7,421 |
2011/03/23 | 29,420 | 29,500 | 28,410 | 28,700 | -220 | -0.8% | 11,652 |
2011/03/22 | 29,190 | 29,300 | 28,200 | 28,920 | +1,240 | +4.5% | 14,659 |
2011/03/18 | 25,730 | 27,800 | 25,730 | 27,680 | +2,370 | +9.4% | 14,571 |
2011/03/17 | 24,500 | 25,310 | 23,300 | 25,310 | +820 | +3.3% | 18,891 |
2011/03/16 | 23,100 | 25,600 | 23,100 | 24,490 | +640 | +2.7% | 23,148 |
2011/03/15 | 28,000 | 28,260 | 23,850 | 23,850 | -5,000 | -17.3% | 12,396 |
2011/03/14 | 30,500 | 31,400 | 28,500 | 28,850 | -4,450 | -13.4% | 14,539 |
2011/03/11 | 33,000 | 33,750 | 32,800 | 33,300 | ±0 | ±0% | 14,705 |
2011/03/10 | 33,300 | 33,550 | 33,000 | 33,300 | +50 | +0.2% | 8,510 |
2011/03/09 | 32,750 | 33,450 | 32,550 | 33,250 | +850 | +2.6% | 10,759 |
2011/03/08 | 32,000 | 32,600 | 31,750 | 32,400 | +950 | +3% | 7,432 |
2011/03/07 | 32,150 | 32,150 | 31,300 | 31,450 | -500 | -1.6% | 3,744 |
2011/03/04 | 32,500 | 32,600 | 31,950 | 31,950 | -400 | -1.2% | 4,390 |
2011/03/03 | 32,400 | 32,400 | 31,800 | 32,350 | +300 | +0.9% | 6,291 |
2011/03/02 | 32,200 | 32,450 | 31,800 | 32,050 | -500 | -1.5% | 5,154 |
2011/03/01 | 32,550 | 32,700 | 32,150 | 32,550 | +300 | +0.9% | 5,592 |
2011/02/28 | 31,900 | 32,400 | 31,650 | 32,250 | +650 | +2.1% | 6,210 |
2011/02/25 | 31,450 | 31,700 | 30,950 | 31,600 | +400 | +1.3% | 5,289 |
3301~
3350
件表示中 / 3571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 | 87,400円 | +1.2% | -3.4% | 2.52% | 13.76倍 | 0.92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 |
SHIFT | 1,557,500円 | +17.5% | +25.5% | 0.00% | 34.58倍 | 8.11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 |
マネフォワード | 499,300円 | +30.0% | - | 0.00% | - | 10.20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 |
ジャストシステ | 344,500円 | +2.5% | +3.5% | 0.58% | 18.43倍 | 2.36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 | 198,000円 | +0.4% | +0.4% | 2.53% | 11.18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