Ｓ＆Ｊ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,170 | 1,205 | 1,161 | 1,195 | -5 | -0.4% | 27,500 |
| 2025/05/21 | 1,229 | 1,250 | 1,198 | 1,200 | +6 | +0.5% | 42,000 |
| 2025/05/20 | 1,185 | 1,208 | 1,181 | 1,194 | +24 | +2.1% | 26,200 |
| 2025/05/19 | 1,120 | 1,179 | 1,112 | 1,170 | +58 | +5.2% | 35,600 |
| 2025/05/16 | 1,073 | 1,117 | 1,037 | 1,112 | +39 | +3.6% | 45,600 |
| 2025/05/15 | 1,105 | 1,140 | 1,043 | 1,073 | -41 | -3.7% | 158,200 |
| 2025/05/14 | 1,107 | 1,118 | 1,100 | 1,114 | +11 | +1% | 17,900 |
| 2025/05/13 | 1,134 | 1,134 | 1,100 | 1,103 | -31 | -2.7% | 18,000 |
| 2025/05/12 | 1,128 | 1,134 | 1,118 | 1,134 | +23 | +2.1% | 12,800 |
| 2025/05/09 | 1,110 | 1,118 | 1,097 | 1,111 | +5 | +0.5% | 11,400 |
| 2025/05/08 | 1,126 | 1,132 | 1,106 | 1,106 | -19 | -1.7% | 8,400 |
| 2025/05/07 | 1,137 | 1,145 | 1,125 | 1,125 | -10 | -0.9% | 16,100 |
| 2025/05/02 | 1,150 | 1,166 | 1,115 | 1,135 | -12 | -1% | 17,000 |
| 2025/05/01 | 1,095 | 1,149 | 1,092 | 1,147 | +52 | +4.7% | 19,700 |
| 2025/04/30 | 1,094 | 1,112 | 1,081 | 1,095 | -20 | -1.8% | 10,200 |
| 2025/04/28 | 1,123 | 1,164 | 1,081 | 1,115 | -8 | -0.7% | 66,500 |
| 2025/04/25 | 1,132 | 1,143 | 1,123 | 1,123 | -9 | -0.8% | 6,000 |
| 2025/04/24 | 1,145 | 1,145 | 1,126 | 1,132 | -12 | -1% | 3,300 |
| 2025/04/23 | 1,149 | 1,156 | 1,144 | 1,144 | -1 | -0.1% | 6,300 |
| 2025/04/22 | 1,150 | 1,150 | 1,135 | 1,145 | -16 | -1.4% | 5,400 |
| 2025/04/21 | 1,174 | 1,180 | 1,161 | 1,161 | -12 | -1% | 7,400 |
| 2025/04/18 | 1,151 | 1,176 | 1,151 | 1,173 | +29 | +2.5% | 13,300 |
| 2025/04/17 | 1,150 | 1,150 | 1,128 | 1,144 | -6 | -0.5% | 5,600 |
| 2025/04/16 | 1,141 | 1,159 | 1,140 | 1,150 | +9 | +0.8% | 11,700 |
| 2025/04/15 | 1,124 | 1,160 | 1,124 | 1,141 | +17 | +1.5% | 10,800 |
| 2025/04/14 | 1,140 | 1,147 | 1,124 | 1,124 | +10 | +0.9% | 9,900 |
| 2025/04/11 | 1,083 | 1,126 | 1,064 | 1,114 | +8 | +0.7% | 13,400 |
| 2025/04/10 | 1,108 | 1,147 | 1,100 | 1,106 | +88 | +8.6% | 20,200 |
| 2025/04/09 | 1,003 | 1,034 | 998 | 1,018 | -9 | -0.9% | 18,900 |
| 2025/04/08 | 962 | 1,066 | 958 | 1,027 | +107 | +11.6% | 36,300 |
| 2025/04/07 | 871 | 953 | 871 | 920 | -86 | -8.5% | 37,800 |
| 2025/04/04 | 1,039 | 1,057 | 974 | 1,006 | -63 | -5.9% | 54,700 |
| 2025/04/03 | 1,069 | 1,090 | 1,059 | 1,069 | -38 | -3.4% | 20,400 |
| 2025/04/02 | 1,090 | 1,110 | 1,061 | 1,107 | +27 | +2.5% | 15,100 |
| 2025/04/01 | 1,115 | 1,124 | 1,080 | 1,080 | -29 | -2.6% | 19,600 |
| 2025/03/31 | 1,175 | 1,175 | 1,107 | 1,109 | -67 | -5.7% | 21,600 |
| 2025/03/28 | 1,189 | 1,190 | 1,164 | 1,176 | +17 | +1.5% | 10,100 |
| 2025/03/27 | 1,150 | 1,171 | 1,148 | 1,159 | +6 | +0.5% | 12,100 |
| 2025/03/26 | 1,191 | 1,191 | 1,151 | 1,153 | -44 | -3.7% | 30,900 |
| 2025/03/25 | 1,223 | 1,227 | 1,196 | 1,197 | -22 | -1.8% | 17,300 |
| 2025/03/24 | 1,188 | 1,229 | 1,187 | 1,219 | +49 | +4.2% | 35,500 |
| 2025/03/21 | 1,185 | 1,185 | 1,165 | 1,170 | -12 | -1% | 7,900 |
| 2025/03/19 | 1,169 | 1,182 | 1,152 | 1,182 | +13 | +1.1% | 10,700 |
| 2025/03/18 | 1,194 | 1,194 | 1,161 | 1,169 | -6 | -0.5% | 13,500 |
| 2025/03/17 | 1,150 | 1,195 | 1,150 | 1,175 | +25 | +2.2% | 29,700 |
| 2025/03/14 | 1,131 | 1,170 | 1,131 | 1,150 | +20 | +1.8% | 25,500 |
| 2025/03/13 | 1,166 | 1,187 | 1,130 | 1,130 | -36 | -3.1% | 39,000 |
| 2025/03/12 | 1,139 | 1,183 | 1,127 | 1,166 | +41 | +3.6% | 27,200 |
| 2025/03/11 | 1,110 | 1,150 | 1,096 | 1,125 | +3 | +0.3% | 31,300 |
| 2025/03/10 | 1,113 | 1,139 | 1,104 | 1,122 | +34 | +3.1% | 24,900 |
1～
50
件表示中 / 348件
類似銘柄と比較する
現在ご覧いただいている「Ｓ＆Ｊ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓ＆Ｊ | 119,500円 | +29.7% | +23.2% | 0.00% | 18.75倍 | 3.29倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| Ｒｅｂａｓｅ | 137,900円 | +20.1% | -0.2% | 0.00% | 19.98倍 | 4.91倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| カヤック | 41,800円 | +10.6% | +16.0% | 0.93% | 26.93倍 | 1.22倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ＡＲアドバン | 195,700円 | +10.0% | +29.5% | 0.00% | 19.47倍 | 3.62倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| テックファーム | 88,900円 | +28.2% | +168.2% | 0.56% | 15.00倍 | 2.58倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
