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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,069 | 1,080 | 1,012 | 1,028 | -40 | -3.7% | 21,600 |
| 2024/08/13 | 1,014 | 1,069 | 1,014 | 1,068 | +57 | +5.6% | 18,500 |
| 2024/08/09 | 1,004 | 1,032 | 993 | 1,011 | +19 | +1.9% | 19,500 |
| 2024/08/08 | 981 | 1,029 | 981 | 992 | -19 | -1.9% | 15,700 |
| 2024/08/07 | 930 | 1,033 | 930 | 1,011 | +80 | +8.6% | 20,800 |
| 2024/08/06 | 970 | 1,014 | 928 | 931 | -39 | -4% | 27,400 |
| 2024/08/05 | 984 | 1,011 | 850 | 970 | -32 | -3.2% | 82,900 |
| 2024/08/02 | 1,078 | 1,108 | 1,000 | 1,002 | -121 | -10.8% | 55,900 |
| 2024/08/01 | 1,150 | 1,157 | 1,100 | 1,123 | -34 | -2.9% | 60,700 |
| 2024/07/31 | 1,121 | 1,157 | 1,117 | 1,157 | +10 | +0.9% | 27,100 |
| 2024/07/30 | 1,168 | 1,168 | 1,141 | 1,147 | -17 | -1.5% | 11,900 |
| 2024/07/29 | 1,144 | 1,169 | 1,132 | 1,164 | +20 | +1.7% | 12,200 |
| 2024/07/26 | 1,130 | 1,157 | 1,130 | 1,144 | -3 | -0.3% | 8,000 |
| 2024/07/25 | 1,130 | 1,170 | 1,106 | 1,147 | -2 | -0.2% | 41,600 |
| 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 |
251～
300
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
