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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,185 | 1,202 | 1,176 | 1,192 | +7 | +0.6% | 16,300 |
| 2025/07/03 | 1,240 | 1,240 | 1,185 | 1,185 | -55 | -4.4% | 42,200 |
| 2025/07/02 | 1,256 | 1,275 | 1,237 | 1,240 | -30 | -2.4% | 29,800 |
| 2025/07/01 | 1,258 | 1,288 | 1,258 | 1,270 | +12 | +1% | 28,900 |
| 2025/06/30 | 1,226 | 1,280 | 1,215 | 1,258 | +32 | +2.6% | 23,600 |
| 2025/06/27 | 1,222 | 1,258 | 1,207 | 1,226 | +1 | +0.1% | 58,500 |
| 2025/06/26 | 1,278 | 1,278 | 1,220 | 1,225 | -27 | -2.2% | 36,400 |
| 2025/06/25 | 1,253 | 1,266 | 1,244 | 1,252 | -11 | -0.9% | 22,200 |
| 2025/06/24 | 1,248 | 1,273 | 1,232 | 1,263 | +21 | +1.7% | 21,400 |
| 2025/06/23 | 1,246 | 1,259 | 1,212 | 1,242 | -25 | -2% | 36,900 |
| 2025/06/20 | 1,309 | 1,314 | 1,259 | 1,267 | -42 | -3.2% | 40,400 |
| 2025/06/19 | 1,276 | 1,309 | 1,260 | 1,309 | +46 | +3.6% | 34,700 |
| 2025/06/18 | 1,260 | 1,280 | 1,250 | 1,263 | +3 | +0.2% | 21,200 |
| 2025/06/17 | 1,271 | 1,274 | 1,243 | 1,260 | -6 | -0.5% | 39,400 |
| 2025/06/16 | 1,273 | 1,289 | 1,266 | 1,266 | -12 | -0.9% | 26,100 |
| 2025/06/13 | 1,335 | 1,335 | 1,265 | 1,278 | -55 | -4.1% | 38,500 |
| 2025/06/12 | 1,309 | 1,333 | 1,309 | 1,333 | +35 | +2.7% | 23,500 |
| 2025/06/11 | 1,278 | 1,318 | 1,278 | 1,298 | +20 | +1.6% | 24,400 |
| 2025/06/10 | 1,287 | 1,309 | 1,270 | 1,278 | -19 | -1.5% | 40,300 |
| 2025/06/09 | 1,309 | 1,318 | 1,284 | 1,297 | ±0 | ±0% | 19,300 |
| 2025/06/06 | 1,325 | 1,325 | 1,286 | 1,297 | -38 | -2.8% | 44,100 |
| 2025/06/05 | 1,311 | 1,335 | 1,300 | 1,335 | +19 | +1.4% | 18,100 |
| 2025/06/04 | 1,296 | 1,336 | 1,296 | 1,316 | +23 | +1.8% | 20,200 |
| 2025/06/03 | 1,354 | 1,354 | 1,286 | 1,293 | -61 | -4.5% | 42,500 |
| 2025/06/02 | 1,272 | 1,368 | 1,268 | 1,354 | +82 | +6.4% | 100,600 |
| 2025/05/30 | 1,300 | 1,300 | 1,256 | 1,272 | -28 | -2.2% | 35,700 |
| 2025/05/29 | 1,307 | 1,310 | 1,261 | 1,300 | -8 | -0.6% | 42,800 |
| 2025/05/28 | 1,276 | 1,317 | 1,262 | 1,308 | +39 | +3.1% | 53,200 |
| 2025/05/27 | 1,249 | 1,269 | 1,241 | 1,269 | +39 | +3.2% | 27,500 |
| 2025/05/26 | 1,171 | 1,248 | 1,169 | 1,230 | +59 | +5% | 34,700 |
| 2025/05/23 | 1,172 | 1,184 | 1,169 | 1,171 | -24 | -2% | 11,800 |
| 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 |
1～
50
件表示中 / 379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 | 119,200円 | +29.7% | +23.2% | 0.00% | 18.70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 |
| カヤック | 41,900円 | +10.6% | +16.0% | 0.93% | 27.00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 |
| ＡＩ ＣＲＯＳＳ | 166,500円 | +16.1% | +19.6% | 0.00% | 29.77倍 | 3.77倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| フォーサイド | 15,300円 | +3.7% | +225.5% | 0.00% | 56.46倍 | 2.67倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| オービーシステ | 281,900円 | +22.3% | +25.5% | 3.55% | 11.02倍 | 1.27倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
