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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,405 | 1,407 | 1,385 | 1,385 | -12 | -0.9% | 23,900 |
| 2025/08/21 | 1,351 | 1,428 | 1,347 | 1,397 | +53 | +3.9% | 51,500 |
| 2025/08/20 | 1,358 | 1,388 | 1,344 | 1,344 | -14 | -1% | 32,200 |
| 2025/08/19 | 1,415 | 1,415 | 1,346 | 1,358 | -54 | -3.8% | 79,800 |
| 2025/08/18 | 1,397 | 1,415 | 1,370 | 1,412 | +45 | +3.3% | 107,900 |
| 2025/08/15 | 1,384 | 1,396 | 1,333 | 1,367 | +13 | +1% | 63,200 |
| 2025/08/14 | 1,339 | 1,450 | 1,328 | 1,354 | +61 | +4.7% | 261,300 |
| 2025/08/13 | 1,286 | 1,293 | 1,256 | 1,293 | +7 | +0.5% | 31,800 |
| 2025/08/12 | 1,250 | 1,286 | 1,243 | 1,286 | +36 | +2.9% | 38,900 |
| 2025/08/08 | 1,231 | 1,250 | 1,223 | 1,250 | +19 | +1.5% | 26,200 |
| 2025/08/07 | 1,243 | 1,245 | 1,217 | 1,231 | -8 | -0.6% | 38,000 |
| 2025/08/06 | 1,264 | 1,264 | 1,212 | 1,239 | -32 | -2.5% | 41,300 |
| 2025/08/05 | 1,284 | 1,286 | 1,263 | 1,271 | -15 | -1.2% | 15,000 |
| 2025/08/04 | 1,260 | 1,293 | 1,253 | 1,286 | +11 | +0.9% | 12,600 |
| 2025/08/01 | 1,281 | 1,281 | 1,254 | 1,275 | +10 | +0.8% | 10,100 |
| 2025/07/31 | 1,260 | 1,275 | 1,251 | 1,265 | +8 | +0.6% | 10,900 |
| 2025/07/30 | 1,229 | 1,257 | 1,224 | 1,257 | +23 | +1.9% | 11,800 |
| 2025/07/29 | 1,277 | 1,290 | 1,234 | 1,234 | -36 | -2.8% | 19,000 |
| 2025/07/28 | 1,235 | 1,270 | 1,230 | 1,270 | +45 | +3.7% | 16,400 |
| 2025/07/25 | 1,207 | 1,240 | 1,197 | 1,225 | +28 | +2.3% | 12,400 |
| 2025/07/24 | 1,191 | 1,204 | 1,185 | 1,197 | +14 | +1.2% | 7,100 |
| 2025/07/23 | 1,176 | 1,183 | 1,165 | 1,183 | +15 | +1.3% | 11,800 |
| 2025/07/22 | 1,158 | 1,181 | 1,157 | 1,168 | +12 | +1% | 13,000 |
| 2025/07/18 | 1,165 | 1,179 | 1,156 | 1,156 | -8 | -0.7% | 7,400 |
| 2025/07/17 | 1,152 | 1,175 | 1,152 | 1,164 | -4 | -0.3% | 7,500 |
| 2025/07/16 | 1,173 | 1,187 | 1,153 | 1,168 | -9 | -0.8% | 18,300 |
| 2025/07/15 | 1,209 | 1,209 | 1,175 | 1,177 | -26 | -2.2% | 23,200 |
| 2025/07/14 | 1,244 | 1,244 | 1,194 | 1,203 | -48 | -3.8% | 45,700 |
| 2025/07/11 | 1,254 | 1,338 | 1,249 | 1,251 | -3 | -0.2% | 74,600 |
| 2025/07/10 | 1,257 | 1,260 | 1,240 | 1,254 | +9 | +0.7% | 7,400 |
| 2025/07/09 | 1,247 | 1,249 | 1,231 | 1,245 | +18 | +1.5% | 13,700 |
| 2025/07/08 | 1,190 | 1,227 | 1,190 | 1,227 | +41 | +3.5% | 7,100 |
| 2025/07/07 | 1,183 | 1,199 | 1,183 | 1,186 | -6 | -0.5% | 5,600 |
| 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 |
1～
50
件表示中 / 412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 | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83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 |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ビリングシス | 119,000円 | +13.7% | +19.6% | 2.17% | 16.13倍 | 2.55倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ミンカブ | 50,600円 | -17.5% | - | 0.00% | 38.89倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| アイサンテクノロ | 139,900円 | +15.8% | +30.3% | 1.79% | 19.34倍 | 1.19倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
市場注目の銘柄
チャート関連のコラム
