すららネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,044 | 1,044 | 1,027 | 1,042 | -3 | -0.3% | 26,600 |
| 2022/08/25 | 1,045 | 1,045 | 1,030 | 1,045 | ±0 | ±0% | 23,800 |
| 2022/08/24 | 1,045 | 1,059 | 1,028 | 1,045 | ±0 | ±0% | 32,000 |
| 2022/08/23 | 1,058 | 1,058 | 1,039 | 1,045 | -26 | -2.4% | 35,100 |
| 2022/08/22 | 1,087 | 1,087 | 1,058 | 1,071 | -1 | -0.1% | 33,600 |
| 2022/08/19 | 1,090 | 1,094 | 1,062 | 1,072 | -12 | -1.1% | 23,600 |
| 2022/08/18 | 1,098 | 1,098 | 1,049 | 1,084 | +7 | +0.6% | 42,100 |
| 2022/08/17 | 1,047 | 1,088 | 1,047 | 1,077 | +25 | +2.4% | 55,700 |
| 2022/08/16 | 1,033 | 1,059 | 1,033 | 1,052 | +15 | +1.4% | 39,900 |
| 2022/08/15 | 1,047 | 1,060 | 1,032 | 1,037 | -7 | -0.7% | 36,000 |
| 2022/08/12 | 1,048 | 1,064 | 1,044 | 1,044 | -4 | -0.4% | 42,900 |
| 2022/08/10 | 1,069 | 1,076 | 1,042 | 1,048 | -19 | -1.8% | 54,300 |
| 2022/08/09 | 1,041 | 1,071 | 1,015 | 1,067 | +33 | +3.2% | 119,700 |
| 2022/08/08 | 1,067 | 1,067 | 1,025 | 1,034 | -196 | -15.9% | 254,400 |
| 2022/08/05 | 1,238 | 1,260 | 1,218 | 1,230 | -1 | -0.1% | 106,600 |
| 2022/08/04 | 1,200 | 1,249 | 1,200 | 1,231 | +44 | +3.7% | 91,400 |
| 2022/08/03 | 1,149 | 1,206 | 1,144 | 1,187 | +38 | +3.3% | 82,600 |
| 2022/08/02 | 1,160 | 1,171 | 1,140 | 1,149 | -11 | -0.9% | 29,200 |
| 2022/08/01 | 1,158 | 1,179 | 1,142 | 1,160 | +9 | +0.8% | 50,100 |
| 2022/07/29 | 1,107 | 1,158 | 1,106 | 1,151 | +59 | +5.4% | 73,900 |
| 2022/07/28 | 1,105 | 1,131 | 1,092 | 1,092 | -1 | -0.1% | 26,400 |
| 2022/07/27 | 1,080 | 1,093 | 1,078 | 1,093 | -9 | -0.8% | 23,200 |
| 2022/07/26 | 1,110 | 1,113 | 1,083 | 1,102 | +3 | +0.3% | 18,100 |
| 2022/07/25 | 1,118 | 1,118 | 1,090 | 1,099 | -31 | -2.7% | 22,400 |
| 2022/07/22 | 1,130 | 1,134 | 1,109 | 1,130 | +3 | +0.3% | 27,300 |
| 2022/07/21 | 1,082 | 1,142 | 1,082 | 1,127 | +44 | +4.1% | 54,000 |
| 2022/07/20 | 1,076 | 1,103 | 1,074 | 1,083 | +31 | +2.9% | 38,800 |
| 2022/07/19 | 1,060 | 1,063 | 1,034 | 1,052 | -12 | -1.1% | 14,400 |
| 2022/07/15 | 1,083 | 1,086 | 1,046 | 1,064 | -9 | -0.8% | 20,900 |
| 2022/07/14 | 1,055 | 1,086 | 1,052 | 1,073 | +8 | +0.8% | 18,400 |
| 2022/07/13 | 1,068 | 1,091 | 1,054 | 1,065 | -3 | -0.3% | 17,900 |
| 2022/07/12 | 1,097 | 1,097 | 1,061 | 1,068 | -46 | -4.1% | 20,300 |
| 2022/07/11 | 1,120 | 1,137 | 1,107 | 1,114 | +14 | +1.3% | 23,200 |
| 2022/07/08 | 1,100 | 1,120 | 1,082 | 1,100 | ±0 | ±0% | 24,700 |
| 2022/07/07 | 1,110 | 1,125 | 1,090 | 1,100 | ±0 | ±0% | 35,800 |
| 2022/07/06 | 1,065 | 1,130 | 1,065 | 1,100 | +47 | +4.5% | 79,000 |
| 2022/07/05 | 1,003 | 1,063 | 1,003 | 1,053 | +44 | +4.4% | 43,400 |
| 2022/07/04 | 1,029 | 1,034 | 995 | 1,009 | -12 | -1.2% | 39,900 |
| 2022/07/01 | 1,025 | 1,049 | 1,006 | 1,021 | -14 | -1.4% | 40,100 |
| 2022/06/30 | 1,061 | 1,062 | 1,026 | 1,035 | -24 | -2.3% | 26,600 |
| 2022/06/29 | 1,070 | 1,078 | 1,050 | 1,059 | -37 | -3.4% | 37,700 |
| 2022/06/28 | 1,069 | 1,114 | 1,069 | 1,096 | +17 | +1.6% | 31,600 |
| 2022/06/27 | 1,090 | 1,092 | 1,065 | 1,079 | +6 | +0.6% | 36,100 |
| 2022/06/24 | 1,019 | 1,084 | 1,019 | 1,073 | +50 | +4.9% | 63,400 |
| 2022/06/23 | 1,006 | 1,026 | 996 | 1,023 | +16 | +1.6% | 34,000 |
| 2022/06/22 | 1,017 | 1,028 | 996 | 1,007 | -26 | -2.5% | 23,100 |
| 2022/06/21 | 1,000 | 1,038 | 1,000 | 1,033 | +48 | +4.9% | 33,400 |
| 2022/06/20 | 1,012 | 1,021 | 972 | 985 | -14 | -1.4% | 45,400 |
| 2022/06/17 | 1,003 | 1,022 | 987 | 999 | -39 | -3.8% | 89,400 |
| 2022/06/16 | 1,072 | 1,072 | 1,029 | 1,038 | +15 | +1.5% | 38,100 |
551～
600
件表示中 / 1693件
類似銘柄と比較する
現在ご覧いただいている「すららＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| すららＮＴ | 36,900円 | -9.4% | -51.0% | 0.00% | 64.29倍 | 1.10倍 |
|
低学力の子どもにも適応するオンライン学習教材を塾や学校、個人に提供。塾の開業支援も |
| エヌジェイＨＤ | 46,400円 | -8.5% | -37.5% | 0.00% | 61.38倍 | 1.55倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| フォーバルＲＳ | 10,200円 | +20.7% | +11.8% | 2.55% | 20.61倍 | 4.08倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| Ａｍａｚｉａ | 36,400円 | -15.0% | - | 0.00% | - | 1.97倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| 駅 探 | 40,600円 | +7.2% | +311.1% | 3.45% | 26.43倍 | 1.21倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
市場注目の銘柄
チャート関連のコラム
