エスエルディーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 921 | 921 | 893 | 896 | -35 | -3.8% | 7,000 |
| 2025/04/02 | 938 | 938 | 930 | 931 | -7 | -0.7% | 1,300 |
| 2025/04/01 | 927 | 938 | 927 | 938 | +18 | +2% | 1,000 |
| 2025/03/31 | 924 | 928 | 912 | 920 | -16 | -1.7% | 4,200 |
| 2025/03/28 | 936 | 936 | 924 | 936 | +6 | +0.6% | 1,400 |
| 2025/03/27 | 918 | 930 | 918 | 930 | +5 | +0.5% | 2,500 |
| 2025/03/26 | 928 | 930 | 925 | 925 | -3 | -0.3% | 2,400 |
| 2025/03/25 | 920 | 930 | 920 | 928 | +8 | +0.9% | 7,100 |
| 2025/03/24 | 934 | 934 | 920 | 920 | -13 | -1.4% | 4,100 |
| 2025/03/21 | 924 | 933 | 923 | 933 | +6 | +0.6% | 1,500 |
| 2025/03/19 | 930 | 930 | 920 | 927 | -2 | -0.2% | 2,000 |
| 2025/03/18 | 910 | 929 | 910 | 929 | +19 | +2.1% | 2,300 |
| 2025/03/17 | 910 | 913 | 905 | 910 | ±0 | ±0% | 3,100 |
| 2025/03/14 | 907 | 912 | 907 | 910 | +3 | +0.3% | 600 |
| 2025/03/13 | 907 | 909 | 902 | 907 | -5 | -0.5% | 1,300 |
| 2025/03/12 | 901 | 915 | 901 | 912 | +10 | +1.1% | 700 |
| 2025/03/11 | 903 | 903 | 901 | 902 | -1 | -0.1% | 1,300 |
| 2025/03/10 | 910 | 910 | 903 | 903 | +1 | +0.1% | 1,100 |
| 2025/03/07 | 908 | 909 | 902 | 902 | -6 | -0.7% | 1,300 |
| 2025/03/06 | 901 | 908 | 901 | 908 | +7 | +0.8% | 3,200 |
| 2025/03/05 | 900 | 914 | 900 | 901 | -1 | -0.1% | 1,600 |
| 2025/03/04 | 918 | 928 | 900 | 902 | -16 | -1.7% | 4,000 |
| 2025/03/03 | 903 | 918 | 898 | 918 | +15 | +1.7% | 3,700 |
| 2025/02/28 | 905 | 907 | 898 | 903 | -2 | -0.2% | 4,500 |
| 2025/02/27 | 919 | 930 | 905 | 905 | -59 | -6.1% | 27,300 |
| 2025/02/26 | 955 | 965 | 953 | 964 | +9 | +0.9% | 13,500 |
| 2025/02/25 | 970 | 970 | 955 | 955 | -19 | -2% | 11,800 |
| 2025/02/21 | 972 | 984 | 968 | 974 | -10 | -1% | 5,300 |
| 2025/02/20 | 983 | 987 | 981 | 984 | ±0 | ±0% | 4,100 |
| 2025/02/19 | 986 | 987 | 984 | 984 | -2 | -0.2% | 1,800 |
| 2025/02/18 | 977 | 986 | 977 | 986 | +4 | +0.4% | 1,200 |
| 2025/02/17 | 987 | 988 | 976 | 982 | -6 | -0.6% | 2,200 |
| 2025/02/14 | 988 | 992 | 988 | 988 | ±0 | ±0% | 2,200 |
| 2025/02/13 | 985 | 989 | 984 | 988 | +1 | +0.1% | 4,500 |
| 2025/02/12 | 997 | 997 | 987 | 987 | ±0 | ±0% | 1,400 |
| 2025/02/10 | 1,000 | 1,000 | 986 | 987 | -12 | -1.2% | 3,600 |
| 2025/02/07 | 984 | 999 | 982 | 999 | +4 | +0.4% | 3,000 |
| 2025/02/06 | 965 | 995 | 965 | 995 | +30 | +3.1% | 2,900 |
| 2025/02/05 | 968 | 969 | 950 | 965 | -5 | -0.5% | 8,700 |
| 2025/02/04 | 984 | 984 | 970 | 970 | -14 | -1.4% | 6,100 |
| 2025/02/03 | 990 | 994 | 984 | 984 | -6 | -0.6% | 6,700 |
| 2025/01/31 | 1,001 | 1,001 | 990 | 990 | -5 | -0.5% | 3,200 |
| 2025/01/30 | 1,001 | 1,005 | 994 | 995 | -13 | -1.3% | 3,000 |
| 2025/01/29 | 999 | 1,010 | 997 | 1,008 | +9 | +0.9% | 3,400 |
| 2025/01/28 | 998 | 1,003 | 996 | 999 | +1 | +0.1% | 3,200 |
| 2025/01/27 | 1,005 | 1,010 | 996 | 998 | +2 | +0.2% | 4,100 |
| 2025/01/24 | 1,003 | 1,003 | 992 | 996 | -7 | -0.7% | 5,000 |
| 2025/01/23 | 1,013 | 1,015 | 1,003 | 1,003 | -1 | -0.1% | 1,800 |
| 2025/01/22 | 1,022 | 1,022 | 1,000 | 1,004 | -21 | -2% | 3,300 |
| 2025/01/21 | 1,010 | 1,025 | 999 | 1,025 | +16 | +1.6% | 7,900 |
1～
50
件表示中 / 2454件
類似銘柄と比較する
現在ご覧いただいている「エスエルディー」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 |
|---|---|---|---|---|---|---|---|---|
| エスエルディー | 89,600円 | +0.4% | +9.4% | 0.00% | 12.83倍 | 3.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ベクターＨＤ | 7,800円 | -0.6% | - | 0.00% | - | 2.28倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 68,400円 | +2.6% | -42.4% | 1.46% | 27.87倍 | 1.75倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ＣＡＰＩＴＡ | 33,100円 | +15.0% | +102.5% | 0.60% | 28.41倍 | 0.77倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
市場注目の銘柄
チャート関連のコラム
