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 |
---|---|---|---|---|---|---|---|
2011/03/16 | 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 |
2011/02/24 | 31,400 | 32,000 | 31,050 | 31,200 | -600 | -1.9% | 8,643 |
2011/02/23 | 31,500 | 32,100 | 31,250 | 31,800 | +250 | +0.8% | 8,682 |
2011/02/22 | 31,300 | 31,650 | 31,250 | 31,550 | -150 | -0.5% | 5,160 |
2011/02/21 | 31,350 | 31,800 | 31,150 | 31,700 | +500 | +1.6% | 5,229 |
2011/02/18 | 31,300 | 31,350 | 31,100 | 31,200 | +100 | +0.3% | 3,450 |
2011/02/17 | 31,000 | 31,200 | 31,000 | 31,100 | -150 | -0.5% | 5,506 |
2011/02/16 | 31,150 | 31,350 | 31,000 | 31,250 | +50 | +0.2% | 6,090 |
2011/02/15 | 31,550 | 31,550 | 31,100 | 31,200 | -350 | -1.1% | 5,560 |
2011/02/14 | 31,200 | 31,600 | 31,050 | 31,550 | +350 | +1.1% | 6,202 |
2011/02/10 | 30,600 | 31,250 | 30,600 | 31,200 | +500 | +1.6% | 5,636 |
2011/02/09 | 30,850 | 31,050 | 30,300 | 30,700 | +150 | +0.5% | 5,083 |
2011/02/08 | 31,100 | 31,200 | 30,450 | 30,550 | -500 | -1.6% | 6,887 |
2011/02/07 | 31,000 | 31,300 | 30,900 | 31,050 | +450 | +1.5% | 6,185 |
2011/02/04 | 30,650 | 30,850 | 30,250 | 30,600 | +200 | +0.7% | 5,743 |
2011/02/03 | 31,400 | 31,450 | 30,300 | 30,400 | -1,300 | -4.1% | 7,948 |
2011/02/02 | 31,050 | 31,800 | 31,000 | 31,700 | +750 | +2.4% | 7,174 |
2011/02/01 | 30,400 | 30,950 | 30,250 | 30,950 | +450 | +1.5% | 5,151 |
2011/01/31 | 31,000 | 31,050 | 30,300 | 30,500 | -800 | -2.6% | 5,006 |
2011/01/28 | 31,200 | 31,500 | 31,150 | 31,300 | -50 | -0.2% | 3,431 |
2011/01/27 | 31,400 | 31,950 | 31,250 | 31,350 | -250 | -0.8% | 6,401 |
2011/01/26 | 31,800 | 31,800 | 31,300 | 31,600 | -450 | -1.4% | 6,679 |
2011/01/25 | 32,000 | 32,150 | 31,550 | 32,050 | +300 | +0.9% | 6,407 |
2011/01/24 | 31,350 | 31,800 | 31,300 | 31,750 | +400 | +1.3% | 2,985 |
2011/01/21 | 31,650 | 31,800 | 31,300 | 31,350 | -800 | -2.5% | 8,379 |
2011/01/20 | 32,200 | 32,400 | 31,850 | 32,150 | -50 | -0.2% | 3,338 |
2011/01/19 | 32,700 | 32,900 | 31,900 | 32,200 | -200 | -0.6% | 6,801 |
2011/01/18 | 32,400 | 32,500 | 32,100 | 32,400 | ±0 | ±0% | 3,611 |
2011/01/17 | 32,600 | 32,600 | 32,150 | 32,400 | -50 | -0.2% | 3,769 |
2011/01/14 | 31,650 | 32,600 | 31,550 | 32,450 | +750 | +2.4% | 9,377 |
2011/01/13 | 31,350 | 31,700 | 31,250 | 31,700 | +500 | +1.6% | 4,596 |
2011/01/12 | 31,450 | 31,600 | 31,150 | 31,200 | -600 | -1.9% | 8,170 |
2011/01/11 | 31,850 | 31,950 | 31,200 | 31,800 | -500 | -1.5% | 11,235 |
2011/01/07 | 32,500 | 32,550 | 32,150 | 32,300 | -200 | -0.6% | 5,578 |
2011/01/06 | 32,400 | 32,700 | 32,200 | 32,500 | +300 | +0.9% | 6,713 |
2011/01/05 | 32,100 | 32,400 | 31,900 | 32,200 | +300 | +0.9% | 6,389 |
2011/01/04 | 31,400 | 32,050 | 31,350 | 31,900 | +500 | +1.6% | 5,996 |
3351~
3400
件表示中 / 3585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 | 84,700円 | +1.2% | -3.4% | 2.60% | 13.33倍 | 0.86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 |
ガンホー | 303,200円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.35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 |
Sansan | 203,000円 | +28.5% | +63.4% | 0.00% | 165.04倍 | 18.27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 |
マネフォワード | 439,500円 | +30.0% | - | 0.00% | - | 8.98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 |
テレ朝HD | 206,500円 | +1.3% | +10.4% | 2.42% | 10.49倍 | 0.48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