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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,060 | 1,060 | 1,005 | 1,014 | -46 | -4.3% | 5,000 |
| 2014/10/23 | 1,020 | 1,080 | 1,013 | 1,060 | +43 | +4.2% | 5,600 |
| 2014/10/22 | 970 | 1,025 | 970 | 1,017 | +52 | +5.4% | 13,800 |
| 2014/10/21 | 980 | 984 | 955 | 965 | -13 | -1.3% | 7,600 |
| 2014/10/20 | 985 | 1,000 | 966 | 978 | -7 | -0.7% | 21,900 |
| 2014/10/17 | 1,000 | 1,012 | 985 | 985 | -15 | -1.5% | 9,700 |
| 2014/10/16 | 1,041 | 1,042 | 971 | 1,000 | -92 | -8.4% | 36,300 |
| 2014/10/15 | 1,180 | 1,190 | 1,030 | 1,092 | -178 | -14% | 41,000 |
| 2014/10/14 | 1,235 | 1,270 | 1,220 | 1,270 | +5 | +0.4% | 9,700 |
| 2014/10/10 | 1,226 | 1,275 | 1,217 | 1,265 | +15 | +1.2% | 9,200 |
| 2014/10/09 | 1,281 | 1,281 | 1,226 | 1,250 | +18 | +1.5% | 9,400 |
| 2014/10/08 | 1,202 | 1,260 | 1,202 | 1,232 | ±0 | ±0% | 3,300 |
| 2014/10/07 | 1,258 | 1,258 | 1,229 | 1,232 | -26 | -2.1% | 2,500 |
| 2014/10/06 | 1,277 | 1,277 | 1,242 | 1,258 | +21 | +1.7% | 3,500 |
| 2014/10/03 | 1,206 | 1,246 | 1,206 | 1,237 | +37 | +3.1% | 2,800 |
| 2014/10/02 | 1,200 | 1,225 | 1,188 | 1,200 | -20 | -1.6% | 7,300 |
| 2014/10/01 | 1,288 | 1,288 | 1,220 | 1,220 | -69 | -5.4% | 9,500 |
| 2014/09/30 | 1,225 | 1,295 | 1,221 | 1,289 | +47 | +3.8% | 11,400 |
| 2014/09/29 | 1,266 | 1,279 | 1,238 | 1,242 | -31 | -2.4% | 9,200 |
| 2014/09/26 | 1,255 | 1,274 | 1,251 | 1,273 | -10 | -0.8% | 7,800 |
| 2014/09/25 | 1,271 | 1,297 | 1,269 | 1,283 | +13 | +1% | 7,100 |
| 2014/09/24 | 1,335 | 1,335 | 1,250 | 1,270 | -70 | -5.2% | 18,100 |
| 2014/09/22 | 1,310 | 1,390 | 1,299 | 1,340 | +90 | +7.2% | 45,300 |
| 2014/09/19 | 1,198 | 1,266 | 1,184 | 1,250 | +73 | +6.2% | 23,000 |
| 2014/09/18 | 1,168 | 1,200 | 1,160 | 1,177 | +9 | +0.8% | 12,000 |
| 2014/09/17 | 1,151 | 1,168 | 1,151 | 1,168 | +10 | +0.9% | 1,700 |
| 2014/09/16 | 1,160 | 1,160 | 1,144 | 1,158 | +14 | +1.2% | 4,400 |
| 2014/09/12 | 1,165 | 1,166 | 1,144 | 1,144 | -15 | -1.3% | 6,500 |
| 2014/09/11 | 1,148 | 1,160 | 1,148 | 1,159 | +2 | +0.2% | 8,500 |
| 2014/09/10 | 1,192 | 1,192 | 1,147 | 1,157 | -28 | -2.4% | 7,000 |
| 2014/09/09 | 1,180 | 1,185 | 1,170 | 1,185 | +10 | +0.9% | 2,800 |
| 2014/09/08 | 1,160 | 1,180 | 1,160 | 1,175 | +14 | +1.2% | 3,600 |
| 2014/09/05 | 1,156 | 1,180 | 1,156 | 1,161 | ±0 | ±0% | 2,800 |
| 2014/09/04 | 1,150 | 1,166 | 1,150 | 1,161 | -5 | -0.4% | 3,800 |
| 2014/09/03 | 1,147 | 1,180 | 1,147 | 1,166 | +17 | +1.5% | 6,900 |
| 2014/09/02 | 1,155 | 1,155 | 1,145 | 1,149 | -1 | -0.1% | 3,800 |
| 2014/09/01 | 1,147 | 1,157 | 1,145 | 1,150 | +1 | +0.1% | 6,200 |
| 2014/08/29 | 1,151 | 1,167 | 1,146 | 1,149 | -11 | -0.9% | 5,400 |
| 2014/08/28 | 1,160 | 1,164 | 1,150 | 1,160 | -1 | -0.1% | 6,100 |
| 2014/08/27 | 1,186 | 1,188 | 1,150 | 1,161 | -24 | -2% | 9,500 |
| 2014/08/26 | 1,165 | 1,205 | 1,165 | 1,185 | +21 | +1.8% | 7,100 |
| 2014/08/25 | 1,175 | 1,180 | 1,160 | 1,164 | -11 | -0.9% | 5,000 |
| 2014/08/22 | 1,156 | 1,180 | 1,156 | 1,175 | +15 | +1.3% | 6,400 |
| 2014/08/21 | 1,155 | 1,170 | 1,155 | 1,160 | -3 | -0.3% | 5,600 |
| 2014/08/20 | 1,155 | 1,171 | 1,150 | 1,163 | +3 | +0.3% | 5,100 |
| 2014/08/19 | 1,155 | 1,173 | 1,150 | 1,160 | +11 | +1% | 6,100 |
| 2014/08/18 | 1,190 | 1,190 | 1,146 | 1,149 | -41 | -3.4% | 8,000 |
| 2014/08/15 | 1,171 | 1,197 | 1,153 | 1,190 | +2 | +0.2% | 11,900 |
| 2014/08/14 | 1,158 | 1,188 | 1,120 | 1,188 | +28 | +2.4% | 12,900 |
| 2014/08/13 | 1,098 | 1,160 | 1,098 | 1,160 | +65 | +5.9% | 10,400 |
2551～
2600
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
