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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 6,980 | 7,150 | 6,560 | 6,620 | -240 | -3.5% | 28,500 |
| 2018/12/10 | 6,890 | 7,070 | 6,800 | 6,860 | -180 | -2.6% | 25,800 |
| 2018/12/07 | 7,200 | 7,380 | 6,720 | 7,040 | -70 | -1% | 54,100 |
| 2018/12/06 | 7,440 | 7,440 | 7,030 | 7,110 | -340 | -4.6% | 54,700 |
| 2018/12/05 | 6,860 | 7,490 | 6,760 | 7,450 | +290 | +4.1% | 79,600 |
| 2018/12/04 | 6,870 | 7,280 | 6,810 | 7,160 | +470 | +7% | 61,700 |
| 2018/12/03 | 6,880 | 6,880 | 6,620 | 6,690 | +100 | +1.5% | 32,100 |
| 2018/11/30 | 6,200 | 6,660 | 6,160 | 6,590 | +440 | +7.2% | 50,400 |
| 2018/11/29 | 5,960 | 6,250 | 5,870 | 6,150 | +300 | +5.1% | 36,800 |
| 2018/11/28 | 5,840 | 6,030 | 5,800 | 5,850 | ±0 | ±0% | 39,200 |
| 2018/11/27 | 5,990 | 6,020 | 5,820 | 5,850 | -150 | -2.5% | 22,100 |
| 2018/11/26 | 6,000 | 6,050 | 5,740 | 6,000 | -70 | -1.2% | 35,100 |
| 2018/11/22 | 6,300 | 6,440 | 5,980 | 6,070 | -190 | -3% | 35,200 |
| 2018/11/21 | 5,900 | 6,340 | 5,810 | 6,260 | +220 | +3.6% | 39,600 |
| 2018/11/20 | 6,080 | 6,180 | 6,020 | 6,040 | -220 | -3.5% | 28,500 |
| 2018/11/19 | 6,250 | 6,330 | 6,030 | 6,260 | -50 | -0.8% | 40,600 |
| 2018/11/16 | 6,410 | 6,490 | 6,020 | 6,310 | -190 | -2.9% | 50,800 |
| 2018/11/15 | 6,430 | 6,900 | 6,380 | 6,500 | -30 | -0.5% | 75,600 |
| 2018/11/14 | 7,520 | 7,560 | 6,520 | 6,530 | -1,290 | -16.5% | 85,600 |
| 2018/11/13 | 7,400 | 7,980 | 7,250 | 7,820 | +60 | +0.8% | 52,300 |
| 2018/11/12 | 7,900 | 7,920 | 7,350 | 7,760 | +190 | +2.5% | 88,900 |
| 2018/11/09 | 6,870 | 7,570 | 6,570 | 7,570 | +1,000 | +15.2% | 141,500 |
| 2018/11/08 | 6,970 | 6,970 | 6,510 | 6,570 | +100 | +1.5% | 34,600 |
| 2018/11/07 | 6,340 | 6,500 | 6,210 | 6,470 | +320 | +5.2% | 25,500 |
| 2018/11/06 | 5,940 | 6,340 | 5,860 | 6,150 | +310 | +5.3% | 23,100 |
| 2018/11/05 | 5,780 | 5,970 | 5,710 | 5,840 | +60 | +1% | 14,900 |
| 2018/11/02 | 5,260 | 5,960 | 5,200 | 5,780 | +620 | +12% | 31,600 |
| 2018/11/01 | 5,290 | 5,290 | 5,010 | 5,160 | +50 | +1% | 18,200 |
| 2018/10/31 | 4,915 | 5,230 | 4,915 | 5,110 | +255 | +5.3% | 21,400 |
| 2018/10/30 | 4,625 | 4,970 | 4,575 | 4,855 | +185 | +4% | 33,800 |
| 2018/10/29 | 4,840 | 5,060 | 4,610 | 4,670 | -175 | -3.6% | 22,400 |
| 2018/10/26 | 5,260 | 5,260 | 4,700 | 4,845 | -255 | -5% | 30,400 |
| 2018/10/25 | 5,170 | 5,270 | 5,050 | 5,100 | -270 | -5% | 20,300 |
| 2018/10/24 | 5,540 | 5,640 | 5,310 | 5,370 | -160 | -2.9% | 13,300 |
| 2018/10/23 | 5,620 | 5,730 | 5,510 | 5,530 | -190 | -3.3% | 15,200 |
| 2018/10/22 | 5,650 | 5,890 | 5,500 | 5,720 | +70 | +1.2% | 14,800 |
| 2018/10/19 | 5,610 | 5,700 | 5,560 | 5,650 | -60 | -1.1% | 11,800 |
| 2018/10/18 | 5,660 | 5,750 | 5,630 | 5,710 | +80 | +1.4% | 13,300 |
| 2018/10/17 | 5,570 | 5,950 | 5,500 | 5,630 | +350 | +6.6% | 39,300 |
| 2018/10/16 | 5,310 | 5,430 | 5,140 | 5,280 | -130 | -2.4% | 25,800 |
| 2018/10/15 | 5,600 | 5,610 | 5,410 | 5,410 | -70 | -1.3% | 14,000 |
| 2018/10/12 | 5,200 | 5,540 | 5,180 | 5,480 | +220 | +4.2% | 20,400 |
| 2018/10/11 | 5,400 | 5,550 | 5,150 | 5,260 | -640 | -10.8% | 38,100 |
| 2018/10/10 | 5,890 | 6,080 | 5,680 | 5,900 | +40 | +0.7% | 14,000 |
| 2018/10/09 | 6,170 | 6,170 | 5,830 | 5,860 | -330 | -5.3% | 21,800 |
| 2018/10/05 | 6,230 | 6,390 | 6,150 | 6,190 | -190 | -3% | 17,300 |
| 2018/10/04 | 6,430 | 6,600 | 6,320 | 6,380 | -120 | -1.8% | 10,800 |
| 2018/10/03 | 6,510 | 6,600 | 6,410 | 6,500 | -70 | -1.1% | 13,900 |
| 2018/10/02 | 6,820 | 6,900 | 6,540 | 6,570 | -190 | -2.8% | 19,000 |
| 2018/10/01 | 6,800 | 6,940 | 6,710 | 6,760 | +60 | +0.9% | 12,200 |
1451～
1500
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
