シンメンテホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 777 | 777 | 762 | 762 | -15 | -1.9% | 6,200 |
| 2025/03/31 | 778 | 783 | 775 | 777 | -19 | -2.4% | 9,100 |
| 2025/03/28 | 790 | 804 | 784 | 796 | +6 | +0.8% | 10,200 |
| 2025/03/27 | 788 | 793 | 784 | 790 | +2 | +0.3% | 7,200 |
| 2025/03/26 | 795 | 796 | 788 | 788 | -9 | -1.1% | 6,000 |
| 2025/03/25 | 800 | 801 | 796 | 797 | -3 | -0.4% | 6,400 |
| 2025/03/24 | 805 | 805 | 796 | 800 | -1 | -0.1% | 6,200 |
| 2025/03/21 | 800 | 803 | 800 | 801 | +1 | +0.1% | 1,400 |
| 2025/03/19 | 798 | 802 | 796 | 800 | ±0 | ±0% | 4,900 |
| 2025/03/18 | 799 | 810 | 796 | 800 | ±0 | ±0% | 9,200 |
| 2025/03/17 | 797 | 802 | 796 | 800 | +3 | +0.4% | 6,800 |
| 2025/03/14 | 803 | 805 | 797 | 797 | -3 | -0.4% | 18,100 |
| 2025/03/13 | 812 | 814 | 796 | 800 | -1 | -0.1% | 16,100 |
| 2025/03/12 | 794 | 805 | 793 | 801 | +5 | +0.6% | 12,000 |
| 2025/03/11 | 797 | 802 | 795 | 796 | -4 | -0.5% | 11,800 |
| 2025/03/10 | 804 | 804 | 796 | 800 | +1 | +0.1% | 10,200 |
| 2025/03/07 | 804 | 804 | 796 | 799 | -8 | -1% | 13,400 |
| 2025/03/06 | 802 | 807 | 796 | 807 | +2 | +0.2% | 10,300 |
| 2025/03/05 | 802 | 807 | 798 | 805 | +3 | +0.4% | 17,400 |
| 2025/03/04 | 802 | 804 | 802 | 802 | ±0 | ±0% | 5,500 |
| 2025/03/03 | 807 | 808 | 798 | 802 | -5 | -0.6% | 9,300 |
| 2025/02/28 | 796 | 807 | 795 | 807 | +14 | +1.8% | 18,500 |
| 2025/02/27 | 787 | 809 | 785 | 793 | -825 | -51% | 31,900 |
| 2025/02/26 | 1,605 | 1,619 | 1,605 | 1,618 | +12 | +0.7% | 7,500 |
| 2025/02/25 | 1,600 | 1,624 | 1,600 | 1,606 | +5 | +0.3% | 8,000 |
| 2025/02/21 | 1,598 | 1,638 | 1,598 | 1,601 | ±0 | ±0% | 2,400 |
| 2025/02/20 | 1,607 | 1,630 | 1,596 | 1,601 | -6 | -0.4% | 7,500 |
| 2025/02/19 | 1,612 | 1,615 | 1,606 | 1,607 | -5 | -0.3% | 2,700 |
| 2025/02/18 | 1,642 | 1,643 | 1,605 | 1,612 | -17 | -1% | 4,200 |
| 2025/02/17 | 1,619 | 1,639 | 1,605 | 1,629 | +24 | +1.5% | 4,600 |
| 2025/02/14 | 1,623 | 1,624 | 1,605 | 1,605 | -14 | -0.9% | 2,000 |
| 2025/02/13 | 1,601 | 1,627 | 1,600 | 1,619 | +21 | +1.3% | 8,200 |
| 2025/02/12 | 1,598 | 1,607 | 1,597 | 1,598 | -2 | -0.1% | 4,000 |
| 2025/02/10 | 1,598 | 1,619 | 1,596 | 1,600 | ±0 | ±0% | 4,900 |
| 2025/02/07 | 1,604 | 1,620 | 1,596 | 1,600 | -2 | -0.1% | 4,300 |
| 2025/02/06 | 1,600 | 1,619 | 1,590 | 1,602 | ±0 | ±0% | 14,300 |
| 2025/02/05 | 1,625 | 1,625 | 1,601 | 1,602 | -10 | -0.6% | 3,600 |
| 2025/02/04 | 1,610 | 1,629 | 1,609 | 1,612 | +3 | +0.2% | 2,800 |
| 2025/02/03 | 1,603 | 1,617 | 1,603 | 1,609 | +6 | +0.4% | 3,100 |
| 2025/01/31 | 1,607 | 1,621 | 1,603 | 1,603 | -4 | -0.2% | 1,200 |
| 2025/01/30 | 1,623 | 1,626 | 1,607 | 1,607 | -6 | -0.4% | 7,600 |
| 2025/01/29 | 1,608 | 1,635 | 1,592 | 1,613 | +21 | +1.3% | 6,600 |
| 2025/01/28 | 1,616 | 1,616 | 1,581 | 1,592 | -22 | -1.4% | 6,800 |
| 2025/01/27 | 1,586 | 1,614 | 1,579 | 1,614 | +40 | +2.5% | 7,600 |
| 2025/01/24 | 1,576 | 1,586 | 1,574 | 1,574 | -2 | -0.1% | 2,700 |
| 2025/01/23 | 1,598 | 1,598 | 1,575 | 1,576 | -24 | -1.5% | 5,000 |
| 2025/01/22 | 1,596 | 1,600 | 1,578 | 1,600 | +14 | +0.9% | 4,500 |
| 2025/01/21 | 1,600 | 1,601 | 1,573 | 1,586 | -11 | -0.7% | 6,000 |
| 2025/01/20 | 1,585 | 1,600 | 1,580 | 1,597 | +15 | +0.9% | 6,500 |
| 2025/01/17 | 1,583 | 1,592 | 1,582 | 1,582 | -6 | -0.4% | 5,200 |
1～
50
件表示中 / 2754件
類似銘柄と比較する
現在ご覧いただいている「シンメンテＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シンメンテＨＤ | 75,600円 | +8.1% | +3.3% | 2.12% | 16.25倍 | 3.62倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ライズ | 68,400円 | +24.5% | +14.6% | 0.00% | 11.95倍 | 3.04倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ヒューマンＨＤ | 157,000円 | +3.6% | +1.7% | 4.08% | 7.41倍 | 1.01倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ぐるなび | 28,600円 | +9.8% | - | 0.00% | 80.56倍 | 2.53倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| アトラエ | 69,600円 | +10.1% | +25.2% | 3.59% | 12.18倍 | 3.53倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
