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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,010 | 1,025 | 999 | 1,025 | +16 | +1.6% | 7,900 |
| 2025/01/20 | 1,013 | 1,031 | 1,005 | 1,009 | -4 | -0.4% | 7,200 |
| 2025/01/17 | 1,023 | 1,023 | 1,013 | 1,013 | -3 | -0.3% | 1,400 |
| 2025/01/16 | 1,028 | 1,028 | 1,016 | 1,016 | +2 | +0.2% | 3,200 |
| 2025/01/15 | 999 | 1,037 | 998 | 1,014 | -45 | -4.2% | 18,800 |
| 2025/01/14 | 1,044 | 1,059 | 1,026 | 1,059 | +34 | +3.3% | 13,300 |
| 2025/01/10 | 1,023 | 1,040 | 1,023 | 1,025 | +2 | +0.2% | 2,800 |
| 2025/01/09 | 1,001 | 1,030 | 1,001 | 1,023 | +13 | +1.3% | 5,200 |
| 2025/01/08 | 1,029 | 1,031 | 999 | 1,010 | -24 | -2.3% | 10,300 |
| 2025/01/07 | 1,000 | 1,037 | 1,000 | 1,034 | +35 | +3.5% | 9,300 |
| 2025/01/06 | 979 | 999 | 979 | 999 | +23 | +2.4% | 5,900 |
| 2024/12/30 | 962 | 976 | 962 | 976 | +14 | +1.5% | 3,100 |
| 2024/12/27 | 955 | 968 | 952 | 962 | +10 | +1.1% | 3,600 |
| 2024/12/26 | 940 | 954 | 940 | 952 | +9 | +1% | 5,300 |
| 2024/12/25 | 939 | 943 | 936 | 943 | +3 | +0.3% | 4,000 |
| 2024/12/24 | 939 | 946 | 939 | 940 | +1 | +0.1% | 3,200 |
| 2024/12/23 | 945 | 945 | 939 | 939 | -5 | -0.5% | 1,100 |
| 2024/12/20 | 936 | 944 | 936 | 944 | +12 | +1.3% | 2,800 |
| 2024/12/19 | 931 | 938 | 931 | 932 | -12 | -1.3% | 2,800 |
| 2024/12/18 | 944 | 944 | 933 | 944 | +4 | +0.4% | 2,700 |
| 2024/12/17 | 943 | 943 | 937 | 940 | +2 | +0.2% | 7,300 |
| 2024/12/16 | 939 | 940 | 930 | 938 | -3 | -0.3% | 2,400 |
| 2024/12/13 | 921 | 941 | 921 | 941 | +9 | +1% | 4,100 |
| 2024/12/12 | 927 | 944 | 927 | 932 | +5 | +0.5% | 11,200 |
| 2024/12/11 | 940 | 943 | 918 | 927 | -16 | -1.7% | 5,800 |
| 2024/12/10 | 915 | 948 | 914 | 943 | +29 | +3.2% | 11,000 |
| 2024/12/09 | 914 | 914 | 910 | 914 | +7 | +0.8% | 2,700 |
| 2024/12/06 | 911 | 911 | 903 | 907 | +7 | +0.8% | 1,300 |
| 2024/12/05 | 900 | 904 | 897 | 900 | +1 | +0.1% | 3,900 |
| 2024/12/04 | 900 | 903 | 887 | 899 | -1 | -0.1% | 5,200 |
| 2024/12/03 | 887 | 900 | 887 | 900 | +16 | +1.8% | 4,600 |
| 2024/12/02 | 890 | 890 | 882 | 884 | -3 | -0.3% | 2,300 |
| 2024/11/29 | 881 | 888 | 879 | 887 | +1 | +0.1% | 2,800 |
| 2024/11/28 | 882 | 889 | 876 | 886 | +3 | +0.3% | 3,000 |
| 2024/11/27 | 892 | 893 | 882 | 883 | -3 | -0.3% | 2,500 |
| 2024/11/26 | 900 | 900 | 886 | 886 | -9 | -1% | 3,000 |
| 2024/11/25 | 904 | 904 | 895 | 895 | -6 | -0.7% | 2,300 |
| 2024/11/22 | 898 | 901 | 898 | 901 | +4 | +0.4% | 1,000 |
| 2024/11/21 | 896 | 897 | 890 | 897 | +2 | +0.2% | 3,300 |
| 2024/11/20 | 900 | 900 | 895 | 895 | +2 | +0.2% | 600 |
| 2024/11/19 | 900 | 900 | 890 | 893 | -1 | -0.1% | 1,700 |
| 2024/11/18 | 897 | 898 | 894 | 894 | +2 | +0.2% | 500 |
| 2024/11/15 | 893 | 893 | 890 | 892 | ±0 | ±0% | 900 |
| 2024/11/14 | 899 | 899 | 892 | 892 | -7 | -0.8% | 1,000 |
| 2024/11/13 | 892 | 899 | 892 | 899 | +3 | +0.3% | 1,400 |
| 2024/11/12 | 892 | 897 | 891 | 896 | +4 | +0.4% | 1,600 |
| 2024/11/11 | 890 | 894 | 889 | 892 | +3 | +0.3% | 1,100 |
| 2024/11/08 | 885 | 889 | 881 | 889 | ±0 | ±0% | 600 |
| 2024/11/07 | 890 | 890 | 881 | 889 | +8 | +0.9% | 1,400 |
| 2024/11/06 | 886 | 886 | 881 | 881 | -4 | -0.5% | 1,500 |
51～
100
件表示中 / 2455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 | 88,700円 | +0.4% | +9.4% | 0.00% | 12.70倍 | 3.09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 | 7,500円 | -0.6% | - | 0.00% | - | 2.19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 | 65,500円 | +2.6% | -42.4% | 1.53% | 26.69倍 | 1.68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 |
| エコノス | 100,000円 | +2.3% | -9.7% | 5.00% | 10.99倍 | 1.54倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
市場注目の銘柄
チャート関連のコラム
