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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 1,622 | 1,629 | 1,583 | 1,588 | -2 | -0.1% | 14,800 |
| 2025/01/15 | 1,675 | 1,675 | 1,588 | 1,590 | +45 | +2.9% | 43,000 |
| 2025/01/14 | 1,537 | 1,550 | 1,471 | 1,545 | +11 | +0.7% | 19,000 |
| 2025/01/10 | 1,536 | 1,536 | 1,510 | 1,534 | +14 | +0.9% | 7,500 |
| 2025/01/09 | 1,533 | 1,538 | 1,517 | 1,520 | +15 | +1% | 4,800 |
| 2025/01/08 | 1,535 | 1,540 | 1,505 | 1,505 | -11 | -0.7% | 7,000 |
| 2025/01/07 | 1,508 | 1,544 | 1,499 | 1,516 | +3 | +0.2% | 6,200 |
| 2025/01/06 | 1,495 | 1,529 | 1,494 | 1,513 | +20 | +1.3% | 8,400 |
| 2024/12/30 | 1,525 | 1,542 | 1,491 | 1,493 | -7 | -0.5% | 5,800 |
| 2024/12/27 | 1,488 | 1,529 | 1,485 | 1,500 | +5 | +0.3% | 3,000 |
| 2024/12/26 | 1,493 | 1,500 | 1,481 | 1,495 | +15 | +1% | 1,300 |
| 2024/12/25 | 1,480 | 1,500 | 1,474 | 1,480 | ±0 | ±0% | 2,300 |
| 2024/12/24 | 1,514 | 1,514 | 1,469 | 1,480 | -34 | -2.2% | 4,500 |
| 2024/12/23 | 1,517 | 1,517 | 1,496 | 1,514 | -5 | -0.3% | 1,000 |
| 2024/12/20 | 1,509 | 1,519 | 1,509 | 1,519 | +10 | +0.7% | 900 |
| 2024/12/19 | 1,486 | 1,527 | 1,486 | 1,509 | -21 | -1.4% | 3,900 |
| 2024/12/18 | 1,530 | 1,542 | 1,530 | 1,530 | -1 | -0.1% | 4,000 |
| 2024/12/17 | 1,530 | 1,544 | 1,491 | 1,531 | -10 | -0.6% | 3,600 |
| 2024/12/16 | 1,543 | 1,543 | 1,530 | 1,541 | +10 | +0.7% | 1,800 |
| 2024/12/13 | 1,564 | 1,564 | 1,531 | 1,531 | -1 | -0.1% | 6,200 |
| 2024/12/12 | 1,539 | 1,569 | 1,532 | 1,532 | +2 | +0.1% | 2,900 |
| 2024/12/11 | 1,538 | 1,538 | 1,530 | 1,530 | -8 | -0.5% | 1,200 |
| 2024/12/10 | 1,538 | 1,564 | 1,530 | 1,538 | -7 | -0.5% | 2,200 |
| 2024/12/09 | 1,546 | 1,549 | 1,530 | 1,545 | -1 | -0.1% | 1,700 |
| 2024/12/06 | 1,557 | 1,557 | 1,541 | 1,546 | -14 | -0.9% | 1,300 |
| 2024/12/05 | 1,561 | 1,566 | 1,553 | 1,560 | -17 | -1.1% | 5,300 |
| 2024/12/04 | 1,527 | 1,613 | 1,517 | 1,577 | +32 | +2.1% | 10,000 |
| 2024/12/03 | 1,560 | 1,561 | 1,540 | 1,545 | -15 | -1% | 2,000 |
| 2024/12/02 | 1,572 | 1,572 | 1,548 | 1,560 | -13 | -0.8% | 4,200 |
| 2024/11/29 | 1,570 | 1,573 | 1,545 | 1,573 | +35 | +2.3% | 7,100 |
| 2024/11/28 | 1,533 | 1,570 | 1,521 | 1,538 | +24 | +1.6% | 18,100 |
| 2024/11/27 | 1,523 | 1,523 | 1,491 | 1,514 | -9 | -0.6% | 400 |
| 2024/11/26 | 1,513 | 1,523 | 1,511 | 1,523 | +25 | +1.7% | 3,100 |
| 2024/11/25 | 1,499 | 1,505 | 1,491 | 1,498 | +13 | +0.9% | 900 |
| 2024/11/22 | 1,513 | 1,513 | 1,476 | 1,485 | -30 | -2% | 1,500 |
| 2024/11/21 | 1,515 | 1,515 | 1,510 | 1,515 | +20 | +1.3% | 700 |
| 2024/11/20 | 1,470 | 1,495 | 1,465 | 1,495 | +28 | +1.9% | 600 |
| 2024/11/19 | 1,465 | 1,497 | 1,465 | 1,467 | -20 | -1.3% | 500 |
| 2024/11/18 | 1,454 | 1,507 | 1,454 | 1,487 | +3 | +0.2% | 2,600 |
| 2024/11/15 | 1,485 | 1,497 | 1,440 | 1,484 | -8 | -0.5% | 6,700 |
| 2024/11/14 | 1,507 | 1,522 | 1,492 | 1,492 | -15 | -1% | 1,500 |
| 2024/11/13 | 1,493 | 1,522 | 1,493 | 1,507 | +14 | +0.9% | 1,700 |
| 2024/11/12 | 1,498 | 1,523 | 1,493 | 1,493 | -38 | -2.5% | 4,400 |
| 2024/11/11 | 1,530 | 1,531 | 1,518 | 1,531 | +1 | +0.1% | 1,700 |
| 2024/11/08 | 1,500 | 1,530 | 1,491 | 1,530 | +30 | +2% | 4,800 |
| 2024/11/07 | 1,503 | 1,518 | 1,490 | 1,500 | ±0 | ±0% | 3,800 |
| 2024/11/06 | 1,500 | 1,510 | 1,492 | 1,500 | +10 | +0.7% | 600 |
51～
100
件表示中 / 2757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 | 69,800円 | +8.1% | +3.3% | 2.29% | 15.00倍 | 3.35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 |
| ぐるなび | 26,800円 | +9.8% | - | 0.00% | 75.49倍 | 2.38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 |
| ヒューマンＨＤ | 146,000円 | +3.6% | +1.7% | 4.38% | 6.89倍 | 0.94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 |
| ライズ | 60,700円 | +24.5% | +14.6% | 0.00% | 10.61倍 | 2.70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 |
| 東洋テック | 130,800円 | +10.4% | +31.7% | 3.06% | 16.11倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
