スタメンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,460 | 1,519 | 1,407 | 1,450 | -29 | -2% | 168,500 |
| 2025/08/19 | 1,430 | 1,495 | 1,374 | 1,479 | -11 | -0.7% | 239,300 |
| 2025/08/18 | 1,385 | 1,490 | 1,367 | 1,490 | +135 | +10% | 362,000 |
| 2025/08/15 | 1,230 | 1,399 | 1,205 | 1,355 | +155 | +12.9% | 471,500 |
| 2025/08/14 | 1,181 | 1,200 | 1,164 | 1,200 | +18 | +1.5% | 66,800 |
| 2025/08/13 | 1,178 | 1,188 | 1,173 | 1,182 | +4 | +0.3% | 24,000 |
| 2025/08/12 | 1,175 | 1,194 | 1,169 | 1,178 | -4 | -0.3% | 29,400 |
| 2025/08/08 | 1,209 | 1,209 | 1,165 | 1,182 | -33 | -2.7% | 36,800 |
| 2025/08/07 | 1,180 | 1,220 | 1,176 | 1,215 | +35 | +3% | 34,800 |
| 2025/08/06 | 1,168 | 1,186 | 1,150 | 1,180 | +12 | +1% | 59,000 |
| 2025/08/05 | 1,243 | 1,243 | 1,150 | 1,168 | +75 | +6.9% | 249,600 |
| 2025/08/04 | 1,073 | 1,105 | 1,069 | 1,093 | -7 | -0.6% | 4,500 |
| 2025/08/01 | 1,086 | 1,100 | 1,077 | 1,100 | +13 | +1.2% | 10,300 |
| 2025/07/31 | 1,090 | 1,094 | 1,077 | 1,087 | -3 | -0.3% | 5,400 |
| 2025/07/30 | 1,068 | 1,099 | 1,068 | 1,090 | +19 | +1.8% | 6,100 |
| 2025/07/29 | 1,071 | 1,075 | 1,060 | 1,071 | -13 | -1.2% | 16,000 |
| 2025/07/28 | 1,092 | 1,092 | 1,075 | 1,084 | -7 | -0.6% | 15,800 |
| 2025/07/25 | 1,098 | 1,108 | 1,090 | 1,091 | -3 | -0.3% | 20,800 |
| 2025/07/24 | 1,088 | 1,094 | 1,070 | 1,094 | +19 | +1.8% | 32,400 |
| 2025/07/23 | 1,072 | 1,082 | 1,052 | 1,075 | +16 | +1.5% | 13,400 |
| 2025/07/22 | 1,053 | 1,085 | 1,047 | 1,059 | +3 | +0.3% | 28,100 |
| 2025/07/18 | 1,080 | 1,082 | 1,056 | 1,056 | -18 | -1.7% | 23,400 |
| 2025/07/17 | 1,052 | 1,085 | 1,052 | 1,074 | +24 | +2.3% | 37,700 |
| 2025/07/16 | 1,062 | 1,068 | 1,037 | 1,050 | -17 | -1.6% | 46,000 |
| 2025/07/15 | 1,076 | 1,089 | 1,058 | 1,067 | -9 | -0.8% | 21,300 |
| 2025/07/14 | 1,088 | 1,088 | 1,058 | 1,076 | -12 | -1.1% | 11,100 |
| 2025/07/11 | 1,097 | 1,105 | 1,088 | 1,088 | ±0 | ±0% | 9,500 |
| 2025/07/10 | 1,105 | 1,105 | 1,085 | 1,088 | -17 | -1.5% | 7,600 |
| 2025/07/09 | 1,107 | 1,115 | 1,088 | 1,105 | ±0 | ±0% | 18,500 |
| 2025/07/08 | 1,090 | 1,128 | 1,079 | 1,105 | +25 | +2.3% | 44,300 |
| 2025/07/07 | 1,058 | 1,085 | 1,058 | 1,080 | +25 | +2.4% | 7,700 |
| 2025/07/04 | 1,056 | 1,058 | 1,050 | 1,055 | ±0 | ±0% | 6,100 |
| 2025/07/03 | 1,062 | 1,070 | 1,050 | 1,055 | -6 | -0.6% | 14,300 |
| 2025/07/02 | 1,083 | 1,087 | 1,061 | 1,061 | -32 | -2.9% | 18,000 |
| 2025/07/01 | 1,105 | 1,115 | 1,091 | 1,093 | -20 | -1.8% | 21,600 |
| 2025/06/30 | 1,113 | 1,131 | 1,090 | 1,113 | +14 | +1.3% | 31,100 |
| 2025/06/27 | 1,091 | 1,100 | 1,085 | 1,099 | +25 | +2.3% | 8,800 |
| 2025/06/26 | 1,081 | 1,087 | 1,065 | 1,074 | -6 | -0.6% | 23,800 |
| 2025/06/25 | 1,108 | 1,108 | 1,080 | 1,080 | -27 | -2.4% | 30,600 |
| 2025/06/24 | 1,075 | 1,117 | 1,075 | 1,107 | +32 | +3% | 44,800 |
| 2025/06/23 | 1,041 | 1,090 | 1,041 | 1,075 | +18 | +1.7% | 46,800 |
| 2025/06/20 | 1,060 | 1,069 | 1,038 | 1,057 | -3 | -0.3% | 16,200 |
| 2025/06/19 | 1,040 | 1,063 | 1,033 | 1,060 | +15 | +1.4% | 33,700 |
| 2025/06/18 | 1,036 | 1,055 | 1,016 | 1,045 | +15 | +1.5% | 46,600 |
| 2025/06/17 | 1,017 | 1,030 | 1,015 | 1,030 | +7 | +0.7% | 26,100 |
| 2025/06/16 | 1,016 | 1,032 | 1,013 | 1,023 | -1 | -0.1% | 17,700 |
| 2025/06/13 | 1,041 | 1,043 | 1,015 | 1,024 | -20 | -1.9% | 21,800 |
| 2025/06/12 | 1,047 | 1,054 | 1,032 | 1,044 | -2 | -0.2% | 21,600 |
| 2025/06/11 | 1,055 | 1,070 | 1,044 | 1,046 | -3 | -0.3% | 31,600 |
| 2025/06/10 | 1,003 | 1,052 | 1,003 | 1,049 | +43 | +4.3% | 62,500 |
1～
50
件表示中 / 1146件
類似銘柄と比較する
現在ご覧いただいている「スタメン」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 |
|---|---|---|---|---|---|---|---|---|
| スタメン | 145,000円 | +37.4% | +2.7% | 0.28% | 84.75倍 | 9.46倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| システムディ | 197,000円 | +8.5% | +12.2% | 1.37% | 20.15倍 | 2.62倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＡＩｉｎｓｉｄｅ | 320,000円 | +14.8% | -5.9% | 0.00% | 50.21倍 | 2.80倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| Ａｉｍｉｎｇ | 27,100円 | +5.4% | - | 0.00% | 8.43倍 | 1.90倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ファブリカＨＤ | 230,900円 | +5.9% | -11.3% | 1.65% | 21.45倍 | 3.42倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
