ＳＭＮ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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,477 | 1,500 | 1,455 | 1,489.5 | +8.5 | +0.6% | 43,600 |
| 2018/05/02 | 1,471 | 1,557.5 | 1,436.5 | 1,481 | +9 | +0.6% | 64,400 |
| 2018/05/01 | 1,550 | 1,550 | 1,472 | 1,472 | -78 | -5% | 68,400 |
| 2018/04/27 | 1,550 | 1,580 | 1,520 | 1,550 | -10 | -0.6% | 58,000 |
| 2018/04/26 | 1,607.5 | 1,640 | 1,530 | 1,560 | -47.5 | -3% | 70,800 |
| 2018/04/25 | 1,560 | 1,627.5 | 1,555 | 1,607.5 | +40 | +2.6% | 45,400 |
| 2018/04/24 | 1,632.5 | 1,635 | 1,515 | 1,567.5 | -97.5 | -5.9% | 191,000 |
| 2018/04/23 | 1,730 | 1,732.5 | 1,660 | 1,665 | -65 | -3.8% | 61,800 |
| 2018/04/20 | 1,780 | 1,780 | 1,700 | 1,730 | -52.5 | -2.9% | 87,400 |
| 2018/04/19 | 1,845 | 1,845 | 1,750 | 1,782.5 | -70 | -3.8% | 72,000 |
| 2018/04/18 | 1,735 | 1,867.5 | 1,690 | 1,852.5 | +100 | +5.7% | 140,200 |
| 2018/04/17 | 1,685 | 1,812.5 | 1,625 | 1,752.5 | +77.5 | +4.6% | 103,600 |
| 2018/04/16 | 1,850 | 1,895 | 1,660 | 1,675 | -175 | -9.5% | 151,800 |
| 2018/04/13 | 1,985 | 2,092.5 | 1,792.5 | 1,850 | -142.5 | -7.2% | 308,200 |
| 2018/04/12 | 1,910 | 2,035 | 1,890 | 1,992.5 | +117.5 | +6.3% | 235,400 |
| 2018/04/11 | 2,040 | 2,065 | 1,820 | 1,875 | +45 | +2.5% | 299,400 |
| 2018/04/10 | 1,685 | 1,850 | 1,655 | 1,830 | +165 | +9.9% | 115,400 |
| 2018/04/09 | 1,607.5 | 1,685 | 1,607.5 | 1,665 | +57.5 | +3.6% | 54,600 |
| 2018/04/06 | 1,792.5 | 1,792.5 | 1,560 | 1,607.5 | -150 | -8.5% | 133,800 |
| 2018/04/05 | 1,737.5 | 1,832.5 | 1,730 | 1,757.5 | +20 | +1.2% | 61,000 |
| 2018/04/04 | 1,995 | 2,000 | 1,737.5 | 1,737.5 | -192.5 | -10% | 189,000 |
| 2018/04/03 | 1,872.5 | 1,995 | 1,872.5 | 1,930 | +65 | +3.5% | 128,800 |
| 2018/04/02 | 1,835 | 1,975 | 1,832.5 | 1,865 | +65 | +3.6% | 131,600 |
| 2018/03/30 | 1,787.5 | 1,840 | 1,732.5 | 1,800 | +32.5 | +1.8% | 116,200 |
| 2018/03/29 | 1,700 | 2,010 | 1,675 | 1,767.5 | +102.5 | +6.2% | 267,600 |
| 2018/03/28 | 1,500 | 1,695 | 1,460 | 1,665 | +127.5 | +8.3% | 95,200 |
| 2018/03/27 | 1,587.5 | 1,600 | 1,537.5 | 1,537.5 | +15 | +1% | 124,800 |
| 2018/03/26 | 1,475 | 1,550 | 1,435 | 1,522.5 | +75 | +5.2% | 95,200 |
| 2018/03/23 | 1,390 | 1,482.5 | 1,385 | 1,447.5 | -17.5 | -1.2% | 74,400 |
| 2018/03/22 | 1,397.5 | 1,487.5 | 1,397.5 | 1,465 | +65 | +4.6% | 51,600 |
| 2018/03/20 | 1,375 | 1,450 | 1,370 | 1,400 | -32.5 | -2.3% | 64,000 |
| 2018/03/19 | 1,490 | 1,507.5 | 1,415 | 1,432.5 | -82.5 | -5.4% | 72,800 |
| 2018/03/16 | 1,525 | 1,525 | 1,455 | 1,515 | +5 | +0.3% | 103,200 |
| 2018/03/15 | 1,465 | 1,525 | 1,420 | 1,510 | +47.5 | +3.2% | 170,400 |
| 2018/03/14 | 1,437.5 | 1,537.5 | 1,412.5 | 1,462.5 | +165 | +12.7% | 484,000 |
| 2018/03/13 | 1,282.5 | 1,300 | 1,250 | 1,297.5 | +15 | +1.2% | 52,000 |
| 2018/03/12 | 1,275 | 1,290 | 1,240 | 1,282.5 | +17.5 | +1.4% | 34,000 |
| 2018/03/09 | 1,350 | 1,365 | 1,247.5 | 1,265 | -75 | -5.6% | 88,400 |
| 2018/03/08 | 1,275 | 1,340 | 1,260 | 1,340 | +87.5 | +7% | 54,400 |
| 2018/03/07 | 1,247.5 | 1,260 | 1,196.3 | 1,252.5 | ±0 | ±0% | 60,000 |
| 2018/03/06 | 1,275 | 1,290 | 1,230 | 1,252.5 | +22.5 | +1.8% | 66,800 |
| 2018/03/05 | 1,315 | 1,315 | 1,178.8 | 1,230 | -60 | -4.7% | 150,400 |
| 2018/03/02 | 1,330 | 1,330 | 1,252.5 | 1,290 | -90 | -6.5% | 196,400 |
| 2018/03/01 | 1,280 | 1,392.5 | 1,250 | 1,380 | +142.5 | +11.5% | 294,400 |
| 2018/02/28 | 1,157.5 | 1,243.8 | 1,137.5 | 1,237.5 | +97.5 | +8.6% | 124,800 |
| 2018/02/27 | 1,121.3 | 1,143.8 | 1,076.3 | 1,140 | +30 | +2.7% | 63,200 |
| 2018/02/26 | 1,188.8 | 1,196.3 | 1,106.3 | 1,110 | -43.8 | -3.8% | 94,400 |
| 2018/02/23 | 1,221.3 | 1,272.5 | 1,151.3 | 1,153.8 | -43.7 | -3.6% | 143,200 |
| 2018/02/22 | 1,173.8 | 1,207.5 | 1,142.5 | 1,197.5 | +21.2 | +1.8% | 70,400 |
| 2018/02/21 | 1,151.3 | 1,200 | 1,121.3 | 1,176.3 | +20 | +1.7% | 80,800 |
1751～
1800
件表示中 / 2329件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＭＮ | 42,400円 | +3.1% | +124.2% | 0.00% | 19.34倍 | 1.55倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ブッキングＲ | 104,500円 | +14.2% | +10.7% | 0.00% | 17.41倍 | 3.25倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| グラッドキュ | 75,600円 | +14.9% | - | 0.00% | - | 8.49倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ピアズ | 61,600円 | +9.5% | +19.5% | 2.44% | 16.18倍 | 2.08倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| サン・ライフＨＤ | 90,300円 | +3.9% | +2.8% | 3.65% | 6.43倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム
