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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,036 | 1,039 | 1,013 | 1,028 | -14 | -1.3% | 23,200 |
| 2024/04/11 | 1,049 | 1,049 | 1,027 | 1,042 | -8 | -0.8% | 9,200 |
| 2024/04/10 | 1,050 | 1,082 | 1,039 | 1,050 | +12 | +1.2% | 39,400 |
| 2024/04/09 | 1,043 | 1,050 | 1,038 | 1,038 | -5 | -0.5% | 11,600 |
| 2024/04/08 | 1,041 | 1,043 | 1,022 | 1,043 | +2 | +0.2% | 13,600 |
| 2024/04/05 | 1,050 | 1,050 | 1,021 | 1,041 | -20 | -1.9% | 29,900 |
| 2024/04/04 | 1,083 | 1,098 | 1,060 | 1,061 | -16 | -1.5% | 19,400 |
| 2024/04/03 | 1,081 | 1,089 | 1,062 | 1,077 | -3 | -0.3% | 27,700 |
| 2024/04/02 | 1,110 | 1,110 | 1,073 | 1,080 | -30 | -2.7% | 30,100 |
| 2024/04/01 | 1,133 | 1,133 | 1,095 | 1,110 | -18 | -1.6% | 25,400 |
| 2024/03/29 | 1,110 | 1,142 | 1,110 | 1,128 | +18 | +1.6% | 26,000 |
| 2024/03/28 | 1,120 | 1,130 | 1,088 | 1,110 | -11 | -1% | 32,700 |
| 2024/03/27 | 1,163 | 1,163 | 1,121 | 1,121 | -46 | -3.9% | 50,300 |
| 2024/03/26 | 1,172 | 1,197 | 1,160 | 1,167 | -1 | -0.1% | 28,600 |
| 2024/03/25 | 1,167 | 1,185 | 1,160 | 1,168 | +1 | +0.1% | 12,600 |
| 2024/03/22 | 1,173 | 1,186 | 1,153 | 1,167 | -2 | -0.2% | 14,900 |
| 2024/03/21 | 1,211 | 1,211 | 1,169 | 1,169 | -12 | -1% | 33,000 |
| 2024/03/19 | 1,186 | 1,198 | 1,163 | 1,181 | -3 | -0.3% | 26,300 |
| 2024/03/18 | 1,154 | 1,184 | 1,150 | 1,184 | +48 | +4.2% | 24,300 |
| 2024/03/15 | 1,148 | 1,155 | 1,125 | 1,136 | -18 | -1.6% | 29,200 |
| 2024/03/14 | 1,168 | 1,175 | 1,135 | 1,154 | -8 | -0.7% | 62,300 |
| 2024/03/13 | 1,203 | 1,209 | 1,144 | 1,162 | -38 | -3.2% | 66,500 |
| 2024/03/12 | 1,201 | 1,214 | 1,170 | 1,200 | ±0 | ±0% | 37,200 |
| 2024/03/11 | 1,226 | 1,245 | 1,185 | 1,200 | -60 | -4.8% | 64,600 |
| 2024/03/08 | 1,300 | 1,328 | 1,257 | 1,260 | -59 | -4.5% | 93,400 |
| 2024/03/07 | 1,421 | 1,448 | 1,316 | 1,319 | -131 | -9% | 186,600 |
| 2024/03/06 | 1,355 | 1,462 | 1,341 | 1,450 | +65 | +4.7% | 275,700 |
| 2024/03/05 | 1,281 | 1,411 | 1,270 | 1,385 | +85 | +6.5% | 296,900 |
| 2024/03/04 | 1,275 | 1,318 | 1,249 | 1,300 | +85 | +7% | 111,400 |
| 2024/03/01 | 1,248 | 1,253 | 1,207 | 1,215 | -34 | -2.7% | 89,900 |
| 2024/02/29 | 1,350 | 1,350 | 1,246 | 1,249 | -117 | -8.6% | 173,800 |
| 2024/02/28 | 1,234 | 1,371 | 1,220 | 1,366 | +177 | +14.9% | 619,100 |
| 2024/02/27 | 1,162 | 1,285 | 1,157 | 1,189 | +27 | +2.3% | 283,200 |
| 2024/02/26 | 1,151 | 1,186 | 1,142 | 1,162 | +11 | +1% | 28,500 |
| 2024/02/22 | 1,166 | 1,188 | 1,124 | 1,151 | -3 | -0.3% | 40,900 |
| 2024/02/21 | 1,140 | 1,181 | 1,131 | 1,154 | +12 | +1.1% | 22,500 |
| 2024/02/20 | 1,180 | 1,180 | 1,138 | 1,142 | -38 | -3.2% | 24,800 |
| 2024/02/19 | 1,146 | 1,180 | 1,131 | 1,180 | +46 | +4.1% | 24,300 |
| 2024/02/16 | 1,085 | 1,134 | 1,067 | 1,134 | +27 | +2.4% | 38,000 |
| 2024/02/15 | 1,077 | 1,165 | 1,062 | 1,107 | -30 | -2.6% | 73,700 |
| 2024/02/14 | 1,155 | 1,155 | 1,051 | 1,137 | -5 | -0.4% | 54,000 |
| 2024/02/13 | 1,180 | 1,189 | 1,133 | 1,142 | -54 | -4.5% | 40,400 |
| 2024/02/09 | 1,165 | 1,202 | 1,159 | 1,196 | +37 | +3.2% | 19,600 |
| 2024/02/08 | 1,185 | 1,185 | 1,152 | 1,159 | -32 | -2.7% | 20,700 |
| 2024/02/07 | 1,224 | 1,224 | 1,191 | 1,191 | -19 | -1.6% | 13,600 |
| 2024/02/06 | 1,193 | 1,233 | 1,179 | 1,210 | +23 | +1.9% | 35,900 |
| 2024/02/05 | 1,204 | 1,207 | 1,172 | 1,187 | -12 | -1% | 10,600 |
| 2024/02/02 | 1,167 | 1,208 | 1,155 | 1,199 | +25 | +2.1% | 20,400 |
| 2024/02/01 | 1,156 | 1,174 | 1,143 | 1,174 | +14 | +1.2% | 20,800 |
| 2024/01/31 | 1,160 | 1,177 | 1,135 | 1,160 | -15 | -1.3% | 46,500 |
151～
200
件表示中 / 229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 | 92,100円 | +25.0% | +26.3% | 0.00% | 19.12倍 | 2.75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 |
| ＳＹＳＨＤ | 49,500円 | +12.9% | +8.6% | 1.41% | 10.68倍 | 1.54倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| シノプス | 83,100円 | +22.7% | +26.4% | 1.81% | 21.75倍 | 3.02倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| アウトルック | 144,700円 | +20.0% | +7.7% | 0.00% | 12.66倍 | 4.43倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
| ソフトマックス | 85,600円 | +6.5% | +11.8% | 3.50% | 11.12倍 | 1.62倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
