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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,617 | 2,726 | 2,617 | 2,703 | +36 | +1.3% | 90,900 |
| 2021/06/04 | 2,791 | 2,793 | 2,651 | 2,667 | -158 | -5.6% | 141,400 |
| 2021/06/03 | 2,820 | 2,844 | 2,773 | 2,825 | -32 | -1.1% | 99,300 |
| 2021/06/02 | 2,810 | 2,890 | 2,800 | 2,857 | +46 | +1.6% | 94,000 |
| 2021/06/01 | 2,902 | 2,912 | 2,811 | 2,811 | -101 | -3.5% | 106,700 |
| 2021/05/31 | 2,970 | 2,991 | 2,897 | 2,912 | -62 | -2.1% | 74,300 |
| 2021/05/28 | 2,960 | 3,015 | 2,911 | 2,974 | +64 | +2.2% | 67,500 |
| 2021/05/27 | 3,000 | 3,000 | 2,900 | 2,910 | -120 | -4% | 230,100 |
| 2021/05/26 | 3,010 | 3,055 | 2,984 | 3,030 | +5 | +0.2% | 38,200 |
| 2021/05/25 | 2,970 | 3,040 | 2,943 | 3,025 | +92 | +3.1% | 85,000 |
| 2021/05/24 | 3,040 | 3,075 | 2,919 | 2,933 | -217 | -6.9% | 181,400 |
| 2021/05/21 | 3,065 | 3,185 | 3,015 | 3,150 | +115 | +3.8% | 82,400 |
| 2021/05/20 | 3,000 | 3,060 | 2,985 | 3,035 | -35 | -1.1% | 49,100 |
| 2021/05/19 | 2,971 | 3,095 | 2,965 | 3,070 | +20 | +0.7% | 59,200 |
| 2021/05/18 | 2,913 | 3,075 | 2,903 | 3,050 | +118 | +4% | 87,400 |
| 2021/05/17 | 3,115 | 3,140 | 2,913 | 2,932 | -128 | -4.2% | 107,900 |
| 2021/05/14 | 2,965 | 3,085 | 2,954 | 3,060 | +129 | +4.4% | 99,500 |
| 2021/05/13 | 2,998 | 3,005 | 2,883 | 2,931 | -67 | -2.2% | 105,000 |
| 2021/05/12 | 3,040 | 3,080 | 2,942 | 2,998 | -42 | -1.4% | 152,500 |
| 2021/05/11 | 3,110 | 3,155 | 3,015 | 3,040 | -155 | -4.9% | 112,600 |
| 2021/05/10 | 3,145 | 3,215 | 3,075 | 3,195 | +20 | +0.6% | 136,700 |
| 2021/05/07 | 3,110 | 3,200 | 3,080 | 3,175 | +30 | +1% | 145,200 |
| 2021/05/06 | 3,350 | 3,440 | 3,110 | 3,145 | -345 | -9.9% | 259,000 |
| 2021/04/30 | 3,565 | 3,565 | 3,435 | 3,490 | -85 | -2.4% | 116,400 |
| 2021/04/28 | 3,635 | 3,670 | 3,550 | 3,575 | -60 | -1.7% | 64,900 |
| 2021/04/27 | 3,665 | 3,745 | 3,620 | 3,635 | +15 | +0.4% | 61,800 |
| 2021/04/26 | 3,765 | 3,770 | 3,615 | 3,620 | -90 | -2.4% | 72,400 |
| 2021/04/23 | 3,730 | 3,805 | 3,700 | 3,710 | -80 | -2.1% | 44,000 |
| 2021/04/22 | 3,810 | 3,850 | 3,755 | 3,790 | +50 | +1.3% | 55,800 |
| 2021/04/21 | 3,880 | 3,945 | 3,710 | 3,740 | -180 | -4.6% | 77,700 |
| 2021/04/20 | 3,990 | 4,015 | 3,880 | 3,920 | -110 | -2.7% | 56,000 |
| 2021/04/19 | 3,825 | 4,040 | 3,825 | 4,030 | +205 | +5.4% | 77,900 |
| 2021/04/16 | 3,870 | 3,930 | 3,805 | 3,825 | -45 | -1.2% | 41,200 |
| 2021/04/15 | 3,880 | 3,920 | 3,830 | 3,870 | -50 | -1.3% | 50,600 |
| 2021/04/14 | 3,880 | 3,990 | 3,880 | 3,920 | +30 | +0.8% | 38,000 |
| 2021/04/13 | 3,840 | 3,935 | 3,810 | 3,890 | +35 | +0.9% | 36,100 |
| 2021/04/12 | 4,100 | 4,120 | 3,855 | 3,855 | -215 | -5.3% | 92,900 |
| 2021/04/09 | 3,990 | 4,080 | 3,975 | 4,070 | +95 | +2.4% | 97,500 |
| 2021/04/08 | 3,910 | 3,995 | 3,845 | 3,975 | +75 | +1.9% | 61,900 |
| 2021/04/07 | 3,900 | 3,940 | 3,830 | 3,900 | +50 | +1.3% | 49,400 |
| 2021/04/06 | 3,925 | 3,945 | 3,815 | 3,850 | -35 | -0.9% | 33,700 |
| 2021/04/05 | 3,965 | 3,990 | 3,860 | 3,885 | -25 | -0.6% | 40,800 |
| 2021/04/02 | 3,900 | 3,940 | 3,850 | 3,910 | +75 | +2% | 34,100 |
| 2021/04/01 | 3,885 | 3,900 | 3,785 | 3,835 | -20 | -0.5% | 39,200 |
| 2021/03/31 | 3,710 | 3,890 | 3,710 | 3,855 | +185 | +5% | 58,500 |
| 2021/03/30 | 3,715 | 3,790 | 3,665 | 3,670 | -30 | -0.8% | 24,700 |
| 2021/03/29 | 3,805 | 3,925 | 3,690 | 3,700 | -145 | -3.8% | 72,000 |
| 2021/03/26 | 3,745 | 3,845 | 3,700 | 3,845 | +160 | +4.3% | 59,500 |
| 2021/03/25 | 3,835 | 3,835 | 3,635 | 3,685 | -205 | -5.3% | 102,400 |
| 2021/03/24 | 3,970 | 3,970 | 3,835 | 3,890 | +60 | +1.6% | 83,600 |
851～
900
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
