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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 7,140 | 7,380 | 6,670 | 6,940 | -60 | -0.9% | 170,300 |
| 2018/04/03 | 6,200 | 7,300 | 6,110 | 7,000 | +700 | +11.1% | 283,100 |
| 2018/04/02 | 5,940 | 6,360 | 5,870 | 6,300 | +370 | +6.2% | 113,100 |
| 2018/03/30 | 6,140 | 6,610 | 5,910 | 5,930 | -190 | -3.1% | 272,100 |
| 2018/03/29 | 6,190 | 6,300 | 5,750 | 6,120 | +150 | +2.5% | 206,700 |
| 2018/03/28 | 5,100 | 6,020 | 5,060 | 5,970 | +780 | +15% | 253,100 |
| 2018/03/27 | 4,930 | 5,430 | 4,925 | 5,190 | +390 | +8.1% | 125,300 |
| 2018/03/26 | 4,860 | 4,895 | 4,630 | 4,800 | -90 | -1.8% | 73,700 |
| 2018/03/23 | 4,780 | 5,250 | 4,750 | 4,890 | -130 | -2.6% | 102,400 |
| 2018/03/22 | 4,700 | 5,080 | 4,700 | 5,020 | +320 | +6.8% | 45,500 |
| 2018/03/20 | 4,700 | 4,810 | 4,635 | 4,700 | -165 | -3.4% | 48,400 |
| 2018/03/19 | 5,240 | 5,240 | 4,740 | 4,865 | -375 | -7.2% | 57,800 |
| 2018/03/16 | 5,230 | 5,450 | 5,170 | 5,240 | +10 | +0.2% | 55,800 |
| 2018/03/15 | 5,430 | 5,610 | 5,080 | 5,230 | -140 | -2.6% | 109,400 |
| 2018/03/14 | 4,960 | 5,540 | 4,900 | 5,370 | +370 | +7.4% | 120,400 |
| 2018/03/13 | 4,950 | 5,050 | 4,840 | 5,000 | -50 | -1% | 49,000 |
| 2018/03/12 | 5,260 | 5,380 | 4,940 | 5,050 | +60 | +1.2% | 90,100 |
| 2018/03/09 | 5,220 | 5,280 | 4,965 | 4,990 | -140 | -2.7% | 67,900 |
| 2018/03/08 | 4,830 | 5,340 | 4,800 | 5,130 | +420 | +8.9% | 143,400 |
| 2018/03/07 | 4,800 | 4,860 | 4,600 | 4,710 | -160 | -3.3% | 44,600 |
| 2018/03/06 | 4,900 | 4,950 | 4,785 | 4,870 | +200 | +4.3% | 45,000 |
| 2018/03/05 | 4,990 | 5,190 | 4,515 | 4,670 | -290 | -5.8% | 94,300 |
| 2018/03/02 | 4,890 | 5,120 | 4,720 | 4,960 | -100 | -2% | 141,600 |
| 2018/03/01 | 5,270 | 5,320 | 5,030 | 5,060 | -360 | -6.6% | 90,900 |
| 2018/02/28 | 5,290 | 5,520 | 5,110 | 5,420 | +30 | +0.6% | 254,200 |
| 2018/02/27 | 5,820 | 6,320 | 5,290 | 5,390 | -230 | -4.1% | 1,079,700 |
| 2018/02/26 | 5,150 | 5,620 | 4,990 | 5,620 | +705 | +14.3% | 881,000 |
| 2018/02/23 | 4,460 | 5,060 | 4,380 | 4,915 | +560 | +12.9% | 808,900 |
| 2018/02/22 | 4,255 | 4,375 | 4,095 | 4,355 | +55 | +1.3% | 105,500 |
| 2018/02/21 | 3,950 | 4,305 | 3,945 | 4,300 | +355 | +9% | 91,000 |
| 2018/02/20 | 3,990 | 4,065 | 3,900 | 3,945 | +5 | +0.1% | 41,600 |
| 2018/02/19 | 3,920 | 3,990 | 3,870 | 3,940 | +100 | +2.6% | 39,700 |
| 2018/02/16 | 3,725 | 3,920 | 3,700 | 3,840 | +170 | +4.6% | 37,900 |
| 2018/02/15 | 3,810 | 3,880 | 3,635 | 3,670 | -85 | -2.3% | 33,900 |
| 2018/02/14 | 3,700 | 3,840 | 3,530 | 3,755 | -15 | -0.4% | 37,600 |
| 2018/02/13 | 4,120 | 4,160 | 3,700 | 3,770 | -250 | -6.2% | 84,300 |
| 2018/02/09 | 3,500 | 4,030 | 3,430 | 4,020 | +220 | +5.8% | 293,500 |
| 2018/02/08 | 3,660 | 3,800 | 3,590 | 3,800 | +700 | +22.6% | 80,000 |
| 2018/02/07 | 3,310 | 3,340 | 3,100 | 3,100 | -5 | -0.2% | 73,000 |
| 2018/02/06 | 3,250 | 3,390 | 2,960 | 3,105 | -555 | -15.2% | 133,600 |
| 2018/02/05 | 3,665 | 3,730 | 3,580 | 3,660 | -215 | -5.5% | 74,200 |
| 2018/02/02 | 3,920 | 3,920 | 3,780 | 3,875 | -90 | -2.3% | 55,700 |
| 2018/02/01 | 4,090 | 4,095 | 3,905 | 3,965 | +10 | +0.3% | 62,200 |
| 2018/01/31 | 3,815 | 4,030 | 3,810 | 3,955 | +75 | +1.9% | 83,000 |
| 2018/01/30 | 4,095 | 4,130 | 3,820 | 3,880 | -145 | -3.6% | 132,400 |
| 2018/01/29 | 4,250 | 4,280 | 4,005 | 4,025 | -235 | -5.5% | 95,900 |
| 2018/01/26 | 4,080 | 4,390 | 4,060 | 4,260 | +230 | +5.7% | 206,900 |
| 2018/01/25 | 4,010 | 4,155 | 3,980 | 4,030 | -50 | -1.2% | 100,000 |
| 2018/01/24 | 4,345 | 4,360 | 4,050 | 4,080 | -265 | -6.1% | 95,700 |
| 2018/01/23 | 4,610 | 4,670 | 4,200 | 4,345 | -210 | -4.6% | 234,300 |
1801～
1850
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
