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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,161 | 1,190 | 1,141 | 1,183 | +22 | +1.9% | 84,100 |
| 2022/05/16 | 1,151 | 1,177 | 1,126 | 1,161 | +50 | +4.5% | 103,900 |
| 2022/05/13 | 1,050 | 1,126 | 1,050 | 1,111 | +59 | +5.6% | 101,000 |
| 2022/05/12 | 1,073 | 1,080 | 1,031 | 1,052 | -51 | -4.6% | 75,000 |
| 2022/05/11 | 1,090 | 1,112 | 1,023 | 1,103 | +21 | +1.9% | 159,300 |
| 2022/05/10 | 1,150 | 1,200 | 1,031 | 1,082 | -22 | -2% | 514,300 |
| 2022/05/09 | 1,100 | 1,225 | 1,090 | 1,104 | +93 | +9.2% | 958,800 |
| 2022/05/06 | 1,013 | 1,025 | 996 | 1,011 | -21 | -2% | 67,500 |
| 2022/05/02 | 1,030 | 1,059 | 1,025 | 1,032 | -12 | -1.1% | 21,400 |
| 2022/04/28 | 1,066 | 1,066 | 1,020 | 1,044 | +8 | +0.8% | 31,600 |
| 2022/04/27 | 1,031 | 1,048 | 1,011 | 1,036 | -21 | -2% | 39,200 |
| 2022/04/26 | 1,077 | 1,077 | 1,026 | 1,057 | +10 | +1% | 28,900 |
| 2022/04/25 | 1,005 | 1,067 | 1,001 | 1,047 | +12 | +1.2% | 63,900 |
| 2022/04/22 | 1,040 | 1,042 | 1,010 | 1,035 | -24 | -2.3% | 48,800 |
| 2022/04/21 | 1,068 | 1,073 | 1,045 | 1,059 | -15 | -1.4% | 39,000 |
| 2022/04/20 | 1,063 | 1,089 | 1,061 | 1,074 | +11 | +1% | 43,700 |
| 2022/04/19 | 1,102 | 1,117 | 1,063 | 1,063 | -27 | -2.5% | 38,200 |
| 2022/04/18 | 1,107 | 1,108 | 1,078 | 1,090 | -21 | -1.9% | 42,200 |
| 2022/04/15 | 1,120 | 1,120 | 1,092 | 1,111 | -25 | -2.2% | 26,000 |
| 2022/04/14 | 1,169 | 1,172 | 1,117 | 1,136 | -16 | -1.4% | 31,600 |
| 2022/04/13 | 1,105 | 1,157 | 1,105 | 1,152 | +46 | +4.2% | 38,700 |
| 2022/04/12 | 1,120 | 1,135 | 1,086 | 1,106 | -28 | -2.5% | 51,300 |
| 2022/04/11 | 1,160 | 1,196 | 1,112 | 1,134 | -46 | -3.9% | 55,600 |
| 2022/04/08 | 1,178 | 1,218 | 1,160 | 1,180 | +10 | +0.9% | 52,400 |
| 2022/04/07 | 1,223 | 1,233 | 1,154 | 1,170 | -91 | -7.2% | 103,500 |
| 2022/04/06 | 1,282 | 1,306 | 1,233 | 1,261 | -39 | -3% | 116,900 |
| 2022/04/05 | 1,250 | 1,318 | 1,236 | 1,300 | +85 | +7% | 188,100 |
| 2022/04/04 | 1,149 | 1,227 | 1,133 | 1,215 | +68 | +5.9% | 68,300 |
| 2022/04/01 | 1,136 | 1,150 | 1,105 | 1,147 | ±0 | ±0% | 39,000 |
| 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 |
801～
850
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
