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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,069 | 1,069 | 1,014 | 1,023 | -37 | -3.5% | 43,300 |
| 2022/06/14 | 1,048 | 1,060 | 1,029 | 1,060 | -7 | -0.7% | 51,400 |
| 2022/06/13 | 1,105 | 1,106 | 1,055 | 1,067 | -68 | -6% | 80,400 |
| 2022/06/10 | 1,127 | 1,155 | 1,116 | 1,135 | -8 | -0.7% | 44,300 |
| 2022/06/09 | 1,102 | 1,158 | 1,102 | 1,143 | +30 | +2.7% | 63,600 |
| 2022/06/08 | 1,100 | 1,124 | 1,088 | 1,113 | +10 | +0.9% | 39,600 |
| 2022/06/07 | 1,131 | 1,131 | 1,090 | 1,103 | -23 | -2% | 60,300 |
| 2022/06/06 | 1,108 | 1,142 | 1,100 | 1,126 | +11 | +1% | 57,900 |
| 2022/06/03 | 1,130 | 1,136 | 1,110 | 1,115 | -5 | -0.4% | 26,900 |
| 2022/06/02 | 1,129 | 1,129 | 1,103 | 1,120 | -20 | -1.8% | 39,100 |
| 2022/06/01 | 1,137 | 1,143 | 1,124 | 1,140 | +8 | +0.7% | 34,100 |
| 2022/05/31 | 1,138 | 1,148 | 1,112 | 1,132 | -16 | -1.4% | 54,000 |
| 2022/05/30 | 1,130 | 1,152 | 1,097 | 1,148 | +46 | +4.2% | 88,100 |
| 2022/05/27 | 1,124 | 1,127 | 1,081 | 1,102 | -9 | -0.8% | 49,700 |
| 2022/05/26 | 1,093 | 1,124 | 1,091 | 1,111 | +20 | +1.8% | 47,800 |
| 2022/05/25 | 1,122 | 1,132 | 1,075 | 1,091 | -50 | -4.4% | 93,300 |
| 2022/05/24 | 1,199 | 1,200 | 1,135 | 1,141 | -58 | -4.8% | 78,200 |
| 2022/05/23 | 1,155 | 1,205 | 1,146 | 1,199 | +74 | +6.6% | 108,600 |
| 2022/05/20 | 1,108 | 1,140 | 1,091 | 1,125 | +9 | +0.8% | 53,200 |
| 2022/05/19 | 1,135 | 1,160 | 1,116 | 1,116 | -61 | -5.2% | 79,500 |
| 2022/05/18 | 1,187 | 1,238 | 1,173 | 1,177 | -6 | -0.5% | 110,300 |
751～
800
件表示中 / 1872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 | 35,400円 | +11.9% | -60.6% | 0.00% | 69.82倍 | 1.00倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| エクスモーション | 81,900円 | +13.0% | +27.4% | 2.44% | 19.29倍 | 1.55倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| ＴＨＥＣＯＯ | 113,000円 | +9.9% | - | 0.00% | 39.54倍 | 6.05倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| イメージＩＮＦ | 113,500円 | +62.5% | - | 0.00% | 65.38倍 | 8.06倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| Ｊ・エスコムＨＤ | 20,200円 | +13.8% | - | 0.00% | 5.84倍 | 3.80倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
