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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 33,050 | 33,450 | 32,850 | 33,400 | +550 | +1.7% | 3,946 |
2010/06/18 | 32,750 | 33,050 | 32,600 | 32,850 | -100 | -0.3% | 5,907 |
2010/06/17 | 32,650 | 33,300 | 32,550 | 32,950 | +450 | +1.4% | 8,809 |
2010/06/16 | 32,200 | 32,550 | 31,550 | 32,500 | +350 | +1.1% | 14,622 |
2010/06/15 | 32,800 | 32,800 | 31,400 | 32,150 | -500 | -1.5% | 14,924 |
2010/06/14 | 33,300 | 33,350 | 32,400 | 32,650 | -300 | -0.9% | 11,792 |
2010/06/11 | 33,400 | 33,550 | 32,850 | 32,950 | -350 | -1.1% | 15,574 |
2010/06/10 | 33,500 | 33,800 | 32,900 | 33,300 | -50 | -0.1% | 12,714 |
2010/06/09 | 32,650 | 33,850 | 32,400 | 33,350 | +1,400 | +4.4% | 20,445 |
2010/06/08 | 31,300 | 32,050 | 31,050 | 31,950 | +400 | +1.3% | 10,811 |
2010/06/07 | 32,450 | 32,450 | 31,300 | 31,550 | -1,100 | -3.4% | 7,747 |
2010/06/04 | 32,850 | 32,950 | 32,600 | 32,650 | ±0 | ±0% | 4,124 |
2010/06/03 | 32,400 | 32,800 | 32,150 | 32,650 | +450 | +1.4% | 4,621 |
2010/06/02 | 32,100 | 32,700 | 32,100 | 32,200 | -400 | -1.2% | 4,864 |
2010/06/01 | 32,750 | 32,900 | 32,500 | 32,600 | +50 | +0.2% | 3,960 |
2010/05/31 | 32,350 | 32,900 | 32,200 | 32,550 | +300 | +0.9% | 6,872 |
2010/05/28 | 31,800 | 32,450 | 31,650 | 32,250 | +750 | +2.4% | 9,017 |
2010/05/27 | 31,000 | 31,600 | 30,900 | 31,500 | +200 | +0.6% | 9,059 |
2010/05/26 | 31,000 | 31,600 | 30,900 | 31,300 | -50 | -0.2% | 9,936 |
2010/05/25 | 32,450 | 32,450 | 31,300 | 31,350 | -1,100 | -3.4% | 6,082 |
2010/05/24 | 32,500 | 32,800 | 32,200 | 32,450 | -50 | -0.2% | 7,103 |
2010/05/21 | 32,750 | 32,900 | 32,200 | 32,500 | -950 | -2.8% | 10,376 |
2010/05/20 | 33,500 | 33,850 | 33,300 | 33,450 | -500 | -1.5% | 5,802 |
2010/05/19 | 33,400 | 34,300 | 33,200 | 33,950 | +550 | +1.6% | 15,270 |
2010/05/18 | 33,600 | 34,100 | 33,250 | 33,400 | -300 | -0.9% | 9,617 |
2010/05/17 | 34,400 | 34,600 | 33,500 | 33,700 | -700 | -2% | 18,278 |
2010/05/14 | 34,100 | 35,000 | 34,050 | 34,400 | -150 | -0.4% | 17,430 |
2010/05/13 | 35,300 | 35,700 | 34,200 | 34,550 | -1,450 | -4% | 27,603 |
2010/05/12 | 35,900 | 36,500 | 35,850 | 36,000 | -50 | -0.1% | 7,882 |
2010/05/11 | 36,500 | 36,700 | 35,750 | 36,050 | -50 | -0.1% | 10,594 |
2010/05/10 | 35,150 | 36,450 | 35,100 | 36,100 | +250 | +0.7% | 12,742 |
2010/05/07 | 36,150 | 36,200 | 35,550 | 35,850 | -1,000 | -2.7% | 13,594 |
2010/05/06 | 36,700 | 37,150 | 36,500 | 36,850 | -1,000 | -2.6% | 14,008 |
2010/04/30 | 38,000 | 38,400 | 37,700 | 37,850 | +650 | +1.7% | 21,102 |
2010/04/28 | 37,650 | 37,850 | 36,650 | 37,200 | -800 | -2.1% | 12,082 |
2010/04/27 | 38,400 | 38,650 | 37,600 | 38,000 | -1,100 | -2.8% | 10,930 |
2010/04/26 | 39,250 | 39,300 | 38,850 | 39,100 | +350 | +0.9% | 12,226 |
2010/04/23 | 38,650 | 38,850 | 38,500 | 38,750 | +300 | +0.8% | 15,135 |
2010/04/22 | 38,500 | 38,650 | 38,200 | 38,450 | +150 | +0.4% | 19,467 |
2010/04/21 | 38,050 | 38,600 | 38,050 | 38,300 | +850 | +2.3% | 19,636 |
2010/04/20 | 37,800 | 37,950 | 37,400 | 37,450 | +250 | +0.7% | 5,528 |
2010/04/19 | 37,850 | 38,000 | 37,000 | 37,200 | -700 | -1.8% | 14,340 |
2010/04/16 | 38,250 | 38,300 | 37,700 | 37,900 | -400 | -1% | 10,868 |
2010/04/15 | 38,650 | 38,850 | 38,150 | 38,300 | -300 | -0.8% | 9,861 |
2010/04/14 | 38,550 | 38,800 | 38,450 | 38,600 | -100 | -0.3% | 11,889 |
2010/04/13 | 38,800 | 38,800 | 38,350 | 38,700 | -100 | -0.3% | 7,089 |
2010/04/12 | 38,700 | 38,950 | 38,700 | 38,800 | +50 | +0.1% | 5,022 |
2010/04/09 | 38,550 | 38,900 | 38,550 | 38,750 | -50 | -0.1% | 7,473 |
2010/04/08 | 39,300 | 39,350 | 38,600 | 38,800 | -1,100 | -2.8% | 12,965 |
2010/04/07 | 39,750 | 40,500 | 39,700 | 39,900 | +200 | +0.5% | 6,746 |
3401~
3450
件表示中 / 3454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 | 90,700円 | +1.2% | -3.4% | 2.43% | 14.27倍 | 0.95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 |
U-NEXT | 469,000円 | +14.4% | +34.9% | 0.68% | 19.18倍 | 3.69倍 |
|
旧母体USENが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
東 映 | 377,500円 | -5.8% | -27.8% | 0.72% | 19.81倍 | 1.04倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
NSD | 292,200円 | +5.7% | +3.7% | 2.53% | 21.60倍 | 3.60倍 |
|
独立系SI大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
ネットワン | 293,100円 | +7.3% | +8.6% | 2.93% | 16.14倍 | 3.03倍 |
|
通信・セキュリティなどITインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約5割 |
市場注目の銘柄
チャート関連のコラム