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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,140 | 1,160 | 1,126 | 1,147 | +1 | +0.1% | 52,300 |
| 2022/03/30 | 1,138 | 1,168 | 1,124 | 1,146 | +31 | +2.8% | 89,100 |
| 2022/03/29 | 1,064 | 1,122 | 1,064 | 1,115 | +38 | +3.5% | 59,300 |
| 2022/03/28 | 1,126 | 1,126 | 1,068 | 1,077 | -53 | -4.7% | 48,800 |
| 2022/03/25 | 1,145 | 1,145 | 1,102 | 1,130 | -2 | -0.2% | 41,900 |
| 2022/03/24 | 1,132 | 1,134 | 1,097 | 1,132 | -3 | -0.3% | 38,400 |
| 2022/03/23 | 1,117 | 1,144 | 1,100 | 1,135 | +48 | +4.4% | 65,700 |
| 2022/03/22 | 1,143 | 1,150 | 1,081 | 1,087 | -31 | -2.8% | 41,700 |
| 2022/03/18 | 1,071 | 1,123 | 1,067 | 1,118 | +47 | +4.4% | 60,200 |
| 2022/03/17 | 1,053 | 1,088 | 1,047 | 1,071 | +47 | +4.6% | 73,500 |
| 2022/03/16 | 1,017 | 1,040 | 1,004 | 1,024 | +29 | +2.9% | 45,400 |
| 2022/03/15 | 982 | 1,005 | 978 | 995 | -4 | -0.4% | 55,900 |
| 2022/03/14 | 1,000 | 1,023 | 981 | 999 | -1 | -0.1% | 38,400 |
| 2022/03/11 | 1,021 | 1,044 | 988 | 1,000 | -31 | -3% | 53,600 |
| 2022/03/10 | 1,024 | 1,045 | 1,015 | 1,031 | +56 | +5.7% | 68,300 |
| 2022/03/09 | 994 | 1,000 | 963 | 975 | -5 | -0.5% | 70,100 |
| 2022/03/08 | 974 | 1,018 | 974 | 980 | -17 | -1.7% | 63,500 |
| 2022/03/07 | 1,011 | 1,018 | 971 | 997 | -43 | -4.1% | 71,100 |
| 2022/03/04 | 1,081 | 1,096 | 1,027 | 1,040 | -65 | -5.9% | 51,700 |
| 2022/03/03 | 1,124 | 1,150 | 1,097 | 1,105 | +7 | +0.6% | 63,800 |
| 2022/03/02 | 1,106 | 1,131 | 1,080 | 1,098 | -38 | -3.3% | 66,900 |
| 2022/03/01 | 1,079 | 1,152 | 1,079 | 1,136 | +74 | +7% | 72,500 |
| 2022/02/28 | 1,050 | 1,080 | 1,025 | 1,062 | -1 | -0.1% | 87,000 |
| 2022/02/25 | 1,000 | 1,068 | 1,000 | 1,063 | +73 | +7.4% | 137,000 |
| 2022/02/24 | 1,001 | 1,024 | 976 | 990 | -23 | -2.3% | 135,800 |
| 2022/02/22 | 1,031 | 1,054 | 1,001 | 1,013 | -48 | -4.5% | 103,600 |
| 2022/02/21 | 1,053 | 1,076 | 1,043 | 1,061 | -33 | -3% | 75,000 |
| 2022/02/18 | 1,073 | 1,109 | 1,057 | 1,094 | -2 | -0.2% | 58,500 |
| 2022/02/17 | 1,128 | 1,134 | 1,093 | 1,096 | -35 | -3.1% | 50,100 |
| 2022/02/16 | 1,116 | 1,140 | 1,110 | 1,131 | +53 | +4.9% | 84,100 |
| 2022/02/15 | 1,143 | 1,153 | 1,076 | 1,078 | -65 | -5.7% | 118,800 |
| 2022/02/14 | 1,145 | 1,185 | 1,134 | 1,143 | -62 | -5.1% | 82,800 |
| 2022/02/10 | 1,182 | 1,222 | 1,156 | 1,205 | +30 | +2.6% | 78,000 |
| 2022/02/09 | 1,121 | 1,193 | 1,111 | 1,175 | +54 | +4.8% | 118,100 |
| 2022/02/08 | 1,050 | 1,150 | 1,042 | 1,121 | +52 | +4.9% | 208,300 |
| 2022/02/07 | 1,090 | 1,165 | 1,056 | 1,069 | -150 | -12.3% | 349,900 |
| 2022/02/04 | 1,199 | 1,236 | 1,182 | 1,219 | -26 | -2.1% | 195,000 |
| 2022/02/03 | 1,300 | 1,304 | 1,221 | 1,245 | -74 | -5.6% | 142,800 |
| 2022/02/02 | 1,295 | 1,327 | 1,273 | 1,319 | +65 | +5.2% | 111,100 |
| 2022/02/01 | 1,304 | 1,345 | 1,238 | 1,254 | -20 | -1.6% | 132,200 |
| 2022/01/31 | 1,208 | 1,294 | 1,208 | 1,274 | +57 | +4.7% | 87,400 |
| 2022/01/28 | 1,180 | 1,224 | 1,153 | 1,217 | +65 | +5.6% | 147,300 |
| 2022/01/27 | 1,271 | 1,280 | 1,144 | 1,152 | -114 | -9% | 163,800 |
| 2022/01/26 | 1,251 | 1,302 | 1,241 | 1,266 | +1 | +0.1% | 102,600 |
| 2022/01/25 | 1,349 | 1,378 | 1,251 | 1,265 | -94 | -6.9% | 125,000 |
| 2022/01/24 | 1,365 | 1,380 | 1,310 | 1,359 | -11 | -0.8% | 94,800 |
| 2022/01/21 | 1,418 | 1,418 | 1,336 | 1,370 | -65 | -4.5% | 115,600 |
| 2022/01/20 | 1,371 | 1,436 | 1,359 | 1,435 | +45 | +3.2% | 134,500 |
| 2022/01/19 | 1,477 | 1,530 | 1,374 | 1,390 | -133 | -8.7% | 332,100 |
| 2022/01/18 | 1,374 | 1,577 | 1,374 | 1,523 | +142 | +10.3% | 393,600 |
651～
700
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
