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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 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 |
51～
100
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
