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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 960 | 980 | 940 | 980 | +29 | +3% | 10,400 |
| 2024/05/13 | 985 | 985 | 948 | 951 | -38 | -3.8% | 21,800 |
| 2024/05/10 | 1,004 | 1,010 | 986 | 989 | -20 | -2% | 7,900 |
| 2024/05/09 | 1,015 | 1,020 | 995 | 1,009 | -8 | -0.8% | 6,500 |
| 2024/05/08 | 1,018 | 1,018 | 1,005 | 1,017 | -1 | -0.1% | 2,700 |
| 2024/05/07 | 1,011 | 1,024 | 1,004 | 1,018 | +20 | +2% | 7,400 |
| 2024/05/02 | 992 | 1,004 | 984 | 998 | -3 | -0.3% | 10,000 |
| 2024/05/01 | 989 | 1,005 | 987 | 1,001 | +2 | +0.2% | 4,300 |
| 2024/04/30 | 1,000 | 1,007 | 986 | 999 | +4 | +0.4% | 6,900 |
| 2024/04/26 | 997 | 1,011 | 984 | 995 | -6 | -0.6% | 20,300 |
| 2024/04/25 | 1,010 | 1,010 | 993 | 1,001 | -18 | -1.8% | 6,800 |
| 2024/04/24 | 1,006 | 1,028 | 1,005 | 1,019 | +28 | +2.8% | 8,900 |
| 2024/04/23 | 975 | 997 | 975 | 991 | +16 | +1.6% | 10,100 |
| 2024/04/22 | 968 | 982 | 952 | 975 | +11 | +1.1% | 11,000 |
| 2024/04/19 | 984 | 986 | 945 | 964 | -19 | -1.9% | 28,300 |
| 2024/04/18 | 966 | 998 | 961 | 983 | +22 | +2.3% | 13,300 |
| 2024/04/17 | 1,000 | 1,001 | 960 | 961 | -45 | -4.5% | 55,900 |
| 2024/04/16 | 1,010 | 1,019 | 991 | 1,006 | -13 | -1.3% | 30,300 |
| 2024/04/15 | 1,017 | 1,025 | 1,007 | 1,019 | -9 | -0.9% | 7,600 |
| 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 |
251～
300
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
