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 |
---|---|---|---|---|---|---|---|
2011/02/24 | 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 |
2010/12/30 | 31,900 | 31,900 | 31,300 | 31,400 | -450 | -1.4% | 3,756 |
2010/12/29 | 30,650 | 31,850 | 30,650 | 31,850 | +1,150 | +3.7% | 10,809 |
2010/12/28 | 30,400 | 30,750 | 30,400 | 30,700 | +250 | +0.8% | 3,450 |
2010/12/27 | 30,450 | 30,550 | 30,300 | 30,450 | +150 | +0.5% | 2,440 |
2010/12/24 | 30,900 | 31,000 | 30,100 | 30,300 | -550 | -1.8% | 9,144 |
2010/12/22 | 30,800 | 30,950 | 30,500 | 30,850 | +250 | +0.8% | 6,924 |
2010/12/21 | 30,650 | 30,800 | 30,250 | 30,600 | -250 | -0.8% | 4,559 |
2010/12/20 | 31,200 | 31,250 | 30,750 | 30,850 | -250 | -0.8% | 3,985 |
2010/12/17 | 31,300 | 31,350 | 30,700 | 31,100 | -250 | -0.8% | 5,509 |
2010/12/16 | 30,600 | 31,450 | 30,600 | 31,350 | +400 | +1.3% | 10,106 |
2010/12/15 | 30,400 | 30,950 | 30,250 | 30,950 | +800 | +2.7% | 9,523 |
2010/12/14 | 29,800 | 30,300 | 29,660 | 30,150 | +340 | +1.1% | 5,685 |
2010/12/13 | 29,270 | 29,850 | 29,110 | 29,810 | +280 | +0.9% | 6,485 |
2010/12/10 | 29,780 | 29,790 | 29,000 | 29,530 | -10 | ±0% | 11,302 |
3351~
3400
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 | 87,500円 | +1.2% | -3.4% | 2.51% | 13.77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 | 1,556,500円 | +17.5% | +25.5% | 0.00% | 34.55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 | 345,000円 | +2.5% | +3.5% | 0.58% | 18.46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