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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,000 | 4,110 | 3,830 | 3,830 | -15 | -0.4% | 81,700 |
| 2021/03/22 | 3,995 | 4,055 | 3,845 | 3,845 | -115 | -2.9% | 100,600 |
| 2021/03/19 | 3,815 | 4,015 | 3,795 | 3,960 | +85 | +2.2% | 129,700 |
| 2021/03/18 | 3,685 | 3,890 | 3,680 | 3,875 | +215 | +5.9% | 107,900 |
| 2021/03/17 | 3,610 | 3,765 | 3,610 | 3,660 | +25 | +0.7% | 54,700 |
| 2021/03/16 | 3,540 | 3,640 | 3,510 | 3,635 | +95 | +2.7% | 45,100 |
| 2021/03/15 | 3,590 | 3,590 | 3,495 | 3,540 | -70 | -1.9% | 57,500 |
| 2021/03/12 | 3,525 | 3,655 | 3,515 | 3,610 | +155 | +4.5% | 72,900 |
| 2021/03/11 | 3,490 | 3,500 | 3,405 | 3,455 | -65 | -1.8% | 66,600 |
| 2021/03/10 | 3,555 | 3,640 | 3,485 | 3,520 | -15 | -0.4% | 71,000 |
| 2021/03/09 | 3,430 | 3,575 | 3,350 | 3,535 | +35 | +1% | 84,600 |
| 2021/03/08 | 3,460 | 3,640 | 3,460 | 3,500 | +70 | +2% | 120,100 |
| 2021/03/05 | 3,445 | 3,475 | 3,205 | 3,430 | -50 | -1.4% | 197,400 |
| 2021/03/04 | 3,595 | 3,680 | 3,405 | 3,480 | -185 | -5% | 231,700 |
| 2021/03/03 | 3,915 | 3,980 | 3,600 | 3,665 | -275 | -7% | 214,100 |
| 2021/03/02 | 4,010 | 4,100 | 3,920 | 3,940 | -70 | -1.7% | 100,700 |
| 2021/03/01 | 4,190 | 4,200 | 3,975 | 4,010 | -155 | -3.7% | 121,400 |
| 2021/02/26 | 4,125 | 4,285 | 4,050 | 4,165 | -80 | -1.9% | 112,400 |
| 2021/02/25 | 4,350 | 4,390 | 4,240 | 4,245 | ±0 | ±0% | 88,200 |
| 2021/02/24 | 4,360 | 4,425 | 4,220 | 4,245 | -165 | -3.7% | 153,600 |
| 2021/02/22 | 4,170 | 4,510 | 4,170 | 4,410 | +265 | +6.4% | 228,800 |
| 2021/02/19 | 4,015 | 4,170 | 3,965 | 4,145 | +85 | +2.1% | 147,100 |
| 2021/02/18 | 4,035 | 4,120 | 4,000 | 4,060 | +25 | +0.6% | 108,700 |
| 2021/02/17 | 4,020 | 4,135 | 4,015 | 4,035 | ±0 | ±0% | 143,600 |
| 2021/02/16 | 3,840 | 4,190 | 3,825 | 4,035 | +195 | +5.1% | 285,200 |
| 2021/02/15 | 3,870 | 3,885 | 3,790 | 3,840 | +20 | +0.5% | 183,900 |
| 2021/02/12 | 3,845 | 3,915 | 3,750 | 3,820 | -15 | -0.4% | 243,200 |
| 2021/02/10 | 3,795 | 3,890 | 3,690 | 3,835 | +65 | +1.7% | 383,200 |
| 2021/02/09 | 3,915 | 4,020 | 3,615 | 3,770 | -310 | -7.6% | 1,129,100 |
| 2021/02/08 | 4,080 | 4,080 | 4,080 | 4,080 | -1,000 | -19.7% | 87,400 |
| 2021/02/05 | 5,330 | 5,340 | 5,000 | 5,080 | -80 | -1.6% | 493,600 |
| 2021/02/04 | 4,965 | 5,190 | 4,965 | 5,160 | +110 | +2.2% | 132,300 |
| 2021/02/03 | 5,050 | 5,130 | 4,965 | 5,050 | +20 | +0.4% | 74,600 |
| 2021/02/02 | 4,900 | 5,070 | 4,845 | 5,030 | +135 | +2.8% | 71,700 |
| 2021/02/01 | 4,790 | 4,940 | 4,655 | 4,895 | +75 | +1.6% | 108,500 |
| 2021/01/29 | 4,960 | 5,090 | 4,820 | 4,820 | -110 | -2.2% | 124,700 |
| 2021/01/28 | 5,020 | 5,040 | 4,890 | 4,930 | -200 | -3.9% | 174,100 |
| 2021/01/27 | 5,040 | 5,150 | 4,990 | 5,130 | +150 | +3% | 99,300 |
| 2021/01/26 | 5,220 | 5,220 | 4,970 | 4,980 | -240 | -4.6% | 137,700 |
| 2021/01/25 | 5,100 | 5,260 | 5,090 | 5,220 | +90 | +1.8% | 77,500 |
| 2021/01/22 | 5,220 | 5,320 | 5,070 | 5,130 | -100 | -1.9% | 101,400 |
| 2021/01/21 | 5,050 | 5,240 | 5,030 | 5,230 | +130 | +2.5% | 98,200 |
| 2021/01/20 | 4,990 | 5,190 | 4,900 | 5,100 | +115 | +2.3% | 117,900 |
| 2021/01/19 | 5,100 | 5,100 | 4,975 | 4,985 | -115 | -2.3% | 58,100 |
| 2021/01/18 | 5,000 | 5,100 | 4,890 | 5,100 | +50 | +1% | 77,700 |
| 2021/01/15 | 5,050 | 5,090 | 4,805 | 5,050 | ±0 | ±0% | 206,600 |
| 2021/01/14 | 5,250 | 5,310 | 5,020 | 5,050 | -240 | -4.5% | 160,900 |
| 2021/01/13 | 5,170 | 5,300 | 5,080 | 5,290 | +140 | +2.7% | 112,200 |
| 2021/01/12 | 5,350 | 5,390 | 5,110 | 5,150 | -100 | -1.9% | 167,200 |
| 2021/01/08 | 5,460 | 5,590 | 5,210 | 5,250 | -210 | -3.8% | 178,100 |
901～
950
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
