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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 31,150 | 31,150 | 30,750 | 30,950 | +250 | +0.8% | 3,956 |
2010/07/13 | 30,800 | 31,050 | 30,600 | 30,700 | +250 | +0.8% | 3,883 |
2010/07/12 | 31,000 | 31,100 | 30,450 | 30,450 | -850 | -2.7% | 4,940 |
2010/07/09 | 31,650 | 31,650 | 31,250 | 31,300 | -50 | -0.2% | 4,263 |
2010/07/08 | 31,500 | 31,500 | 31,100 | 31,350 | +450 | +1.5% | 4,578 |
2010/07/07 | 30,850 | 31,000 | 30,400 | 30,900 | +250 | +0.8% | 6,718 |
2010/07/06 | 30,400 | 30,750 | 30,100 | 30,650 | +50 | +0.2% | 4,832 |
2010/07/05 | 30,300 | 30,750 | 30,150 | 30,600 | +300 | +1% | 4,397 |
2010/07/02 | 30,450 | 30,850 | 30,200 | 30,300 | -550 | -1.8% | 11,795 |
2010/07/01 | 31,450 | 31,600 | 30,600 | 30,850 | -950 | -3% | 7,043 |
2010/06/30 | 32,000 | 32,150 | 31,650 | 31,800 | -500 | -1.5% | 4,952 |
2010/06/29 | 32,300 | 32,650 | 32,000 | 32,300 | -100 | -0.3% | 4,577 |
2010/06/28 | 32,300 | 32,600 | 32,150 | 32,400 | -400 | -1.2% | 5,272 |
2010/06/25 | 32,950 | 33,100 | 32,650 | 32,800 | -100 | -0.3% | 3,948 |
2010/06/24 | 33,000 | 33,300 | 32,900 | 32,900 | -350 | -1.1% | 3,178 |
2010/06/23 | 33,100 | 33,500 | 32,750 | 33,250 | -300 | -0.9% | 7,070 |
2010/06/22 | 33,400 | 33,600 | 33,250 | 33,550 | +150 | +0.4% | 3,425 |
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 |
3501~
3550
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 | 498,900円 | +30.0% | - | 0.00% | - | 10.19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