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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,174 | 1,185 | 1,143 | 1,149 | -25 | -2.1% | 30,600 |
| 2024/07/23 | 1,200 | 1,200 | 1,160 | 1,174 | -26 | -2.2% | 28,800 |
| 2024/07/22 | 1,247 | 1,277 | 1,185 | 1,200 | +30 | +2.6% | 103,300 |
| 2024/07/19 | 1,141 | 1,186 | 1,139 | 1,170 | +32 | +2.8% | 25,200 |
| 2024/07/18 | 1,170 | 1,171 | 1,131 | 1,138 | -32 | -2.7% | 41,900 |
| 2024/07/17 | 1,190 | 1,200 | 1,169 | 1,170 | +5 | +0.4% | 32,100 |
| 2024/07/16 | 1,198 | 1,206 | 1,157 | 1,165 | -10 | -0.9% | 26,000 |
| 2024/07/12 | 1,150 | 1,200 | 1,150 | 1,175 | +4 | +0.3% | 36,900 |
| 2024/07/11 | 1,211 | 1,216 | 1,166 | 1,171 | -40 | -3.3% | 52,000 |
| 2024/07/10 | 1,182 | 1,232 | 1,166 | 1,211 | +51 | +4.4% | 110,000 |
| 2024/07/09 | 1,169 | 1,183 | 1,132 | 1,160 | +7 | +0.6% | 25,200 |
| 2024/07/08 | 1,173 | 1,225 | 1,150 | 1,153 | +40 | +3.6% | 120,200 |
| 2024/07/05 | 1,113 | 1,123 | 1,081 | 1,113 | ±0 | ±0% | 17,400 |
| 2024/07/04 | 1,159 | 1,160 | 1,062 | 1,113 | -35 | -3% | 46,600 |
| 2024/07/03 | 1,121 | 1,159 | 1,095 | 1,148 | +21 | +1.9% | 55,100 |
| 2024/07/02 | 1,094 | 1,192 | 1,090 | 1,127 | +61 | +5.7% | 190,600 |
| 2024/07/01 | 1,075 | 1,099 | 1,050 | 1,066 | +17 | +1.6% | 37,500 |
| 2024/06/28 | 1,035 | 1,065 | 1,016 | 1,049 | +15 | +1.5% | 19,100 |
| 2024/06/27 | 1,011 | 1,040 | 1,003 | 1,034 | +25 | +2.5% | 14,200 |
| 2024/06/26 | 1,007 | 1,013 | 996 | 1,009 | +4 | +0.4% | 15,900 |
| 2024/06/25 | 1,002 | 1,010 | 992 | 1,005 | +21 | +2.1% | 9,800 |
| 2024/06/24 | 984 | 989 | 980 | 984 | ±0 | ±0% | 2,600 |
| 2024/06/21 | 997 | 1,001 | 976 | 984 | -13 | -1.3% | 7,900 |
| 2024/06/20 | 973 | 997 | 972 | 997 | +20 | +2% | 11,400 |
| 2024/06/19 | 982 | 1,000 | 965 | 977 | -12 | -1.2% | 19,900 |
| 2024/06/18 | 991 | 1,004 | 974 | 989 | -6 | -0.6% | 5,200 |
| 2024/06/17 | 990 | 995 | 980 | 995 | +5 | +0.5% | 2,800 |
| 2024/06/14 | 975 | 999 | 975 | 990 | -15 | -1.5% | 11,600 |
| 2024/06/13 | 990 | 1,030 | 981 | 1,005 | +15 | +1.5% | 7,700 |
| 2024/06/12 | 988 | 1,001 | 985 | 990 | +4 | +0.4% | 4,800 |
| 2024/06/11 | 1,041 | 1,044 | 986 | 986 | -43 | -4.2% | 26,800 |
| 2024/06/10 | 999 | 1,039 | 995 | 1,029 | +36 | +3.6% | 10,900 |
| 2024/06/07 | 941 | 993 | 941 | 993 | +37 | +3.9% | 8,800 |
| 2024/06/06 | 988 | 997 | 956 | 956 | -30 | -3% | 9,400 |
| 2024/06/05 | 996 | 996 | 964 | 986 | -1 | -0.1% | 7,100 |
| 2024/06/04 | 960 | 989 | 955 | 987 | +23 | +2.4% | 13,100 |
| 2024/06/03 | 976 | 986 | 947 | 964 | -12 | -1.2% | 18,800 |
| 2024/05/31 | 980 | 983 | 965 | 976 | -3 | -0.3% | 4,700 |
| 2024/05/30 | 968 | 988 | 965 | 979 | +5 | +0.5% | 7,200 |
| 2024/05/29 | 1,001 | 1,001 | 971 | 974 | -24 | -2.4% | 19,000 |
| 2024/05/28 | 983 | 1,015 | 977 | 998 | +10 | +1% | 10,900 |
| 2024/05/27 | 1,009 | 1,009 | 971 | 988 | -21 | -2.1% | 17,200 |
| 2024/05/24 | 974 | 1,015 | 974 | 1,009 | +9 | +0.9% | 12,100 |
| 2024/05/23 | 1,013 | 1,013 | 987 | 1,000 | -13 | -1.3% | 5,200 |
| 2024/05/22 | 1,043 | 1,049 | 1,010 | 1,013 | -31 | -3% | 10,400 |
| 2024/05/21 | 1,064 | 1,064 | 1,025 | 1,044 | -24 | -2.2% | 19,200 |
| 2024/05/20 | 1,110 | 1,110 | 1,045 | 1,068 | +1 | +0.1% | 14,700 |
| 2024/05/17 | 979 | 1,119 | 979 | 1,067 | +78 | +7.9% | 101,800 |
| 2024/05/16 | 1,001 | 1,001 | 938 | 989 | +59 | +6.3% | 45,200 |
| 2024/05/15 | 981 | 985 | 902 | 930 | -50 | -5.1% | 37,400 |
201～
250
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
