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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,416 | 1,453 | 1,416 | 1,425 | +14 | +1% | 10,300 |
| 2024/03/26 | 1,418 | 1,429 | 1,410 | 1,411 | -7 | -0.5% | 3,300 |
| 2024/03/25 | 1,441 | 1,451 | 1,410 | 1,418 | -27 | -1.9% | 13,300 |
| 2024/03/22 | 1,455 | 1,457 | 1,437 | 1,445 | -10 | -0.7% | 5,800 |
| 2024/03/21 | 1,469 | 1,481 | 1,455 | 1,455 | -8 | -0.5% | 16,400 |
| 2024/03/19 | 1,422 | 1,463 | 1,422 | 1,463 | +39 | +2.7% | 11,300 |
| 2024/03/18 | 1,435 | 1,435 | 1,424 | 1,424 | -8 | -0.6% | 4,000 |
| 2024/03/15 | 1,440 | 1,459 | 1,432 | 1,432 | -8 | -0.6% | 7,400 |
| 2024/03/14 | 1,442 | 1,444 | 1,428 | 1,440 | +2 | +0.1% | 7,900 |
| 2024/03/13 | 1,439 | 1,444 | 1,415 | 1,438 | +1 | +0.1% | 6,600 |
| 2024/03/12 | 1,429 | 1,440 | 1,424 | 1,437 | +9 | +0.6% | 2,500 |
| 2024/03/11 | 1,436 | 1,436 | 1,409 | 1,428 | +12 | +0.8% | 10,600 |
| 2024/03/08 | 1,416 | 1,432 | 1,416 | 1,416 | -1 | -0.1% | 10,800 |
| 2024/03/07 | 1,454 | 1,455 | 1,417 | 1,417 | -37 | -2.5% | 10,700 |
| 2024/03/06 | 1,465 | 1,465 | 1,430 | 1,454 | -12 | -0.8% | 7,300 |
| 2024/03/05 | 1,418 | 1,466 | 1,418 | 1,466 | +48 | +3.4% | 7,900 |
| 2024/03/04 | 1,456 | 1,479 | 1,418 | 1,418 | -40 | -2.7% | 15,200 |
| 2024/03/01 | 1,460 | 1,509 | 1,405 | 1,458 | -2 | -0.1% | 26,200 |
| 2024/02/29 | 1,414 | 1,465 | 1,413 | 1,460 | +45 | +3.2% | 22,400 |
| 2024/02/28 | 1,400 | 1,430 | 1,384 | 1,415 | -31 | -2.1% | 43,300 |
| 2024/02/27 | 1,455 | 1,455 | 1,427 | 1,446 | +20 | +1.4% | 29,800 |
| 2024/02/26 | 1,430 | 1,460 | 1,409 | 1,426 | +9 | +0.6% | 32,900 |
| 2024/02/22 | 1,470 | 1,470 | 1,400 | 1,417 | -23 | -1.6% | 42,800 |
| 2024/02/21 | 1,461 | 1,473 | 1,433 | 1,440 | -20 | -1.4% | 21,300 |
| 2024/02/20 | 1,441 | 1,463 | 1,434 | 1,460 | -11 | -0.7% | 32,800 |
| 2024/02/19 | 1,481 | 1,482 | 1,445 | 1,471 | -5 | -0.3% | 20,500 |
| 2024/02/16 | 1,509 | 1,509 | 1,458 | 1,476 | -16 | -1.1% | 9,000 |
| 2024/02/15 | 1,487 | 1,541 | 1,452 | 1,492 | -3 | -0.2% | 18,800 |
| 2024/02/14 | 1,520 | 1,520 | 1,463 | 1,495 | -28 | -1.8% | 16,400 |
| 2024/02/13 | 1,567 | 1,569 | 1,500 | 1,523 | -43 | -2.7% | 19,200 |
| 2024/02/09 | 1,622 | 1,622 | 1,555 | 1,566 | -16 | -1% | 15,400 |
| 2024/02/08 | 1,565 | 1,618 | 1,556 | 1,582 | +33 | +2.1% | 17,500 |
| 2024/02/07 | 1,523 | 1,555 | 1,523 | 1,549 | +26 | +1.7% | 11,700 |
| 2024/02/06 | 1,515 | 1,523 | 1,509 | 1,523 | +10 | +0.7% | 5,400 |
| 2024/02/05 | 1,498 | 1,513 | 1,497 | 1,513 | +15 | +1% | 5,500 |
| 2024/02/02 | 1,489 | 1,519 | 1,481 | 1,498 | +18 | +1.2% | 5,000 |
| 2024/02/01 | 1,472 | 1,490 | 1,471 | 1,480 | -5 | -0.3% | 3,400 |
| 2024/01/31 | 1,470 | 1,490 | 1,459 | 1,485 | +23 | +1.6% | 8,500 |
| 2024/01/30 | 1,456 | 1,464 | 1,454 | 1,462 | +6 | +0.4% | 2,800 |
| 2024/01/29 | 1,453 | 1,459 | 1,440 | 1,456 | +4 | +0.3% | 4,700 |
| 2024/01/26 | 1,454 | 1,462 | 1,450 | 1,452 | -2 | -0.1% | 1,700 |
| 2024/01/25 | 1,454 | 1,454 | 1,430 | 1,454 | -1 | -0.1% | 2,400 |
| 2024/01/24 | 1,444 | 1,455 | 1,427 | 1,455 | +27 | +1.9% | 7,300 |
| 2024/01/23 | 1,446 | 1,446 | 1,422 | 1,428 | +11 | +0.8% | 8,400 |
| 2024/01/22 | 1,417 | 1,450 | 1,396 | 1,417 | +5 | +0.4% | 28,100 |
| 2024/01/19 | 1,395 | 1,412 | 1,387 | 1,412 | +20 | +1.4% | 16,900 |
| 2024/01/18 | 1,427 | 1,427 | 1,383 | 1,392 | -14 | -1% | 15,200 |
| 2024/01/17 | 1,426 | 1,427 | 1,396 | 1,406 | -14 | -1% | 19,300 |
| 2024/01/16 | 1,444 | 1,447 | 1,420 | 1,420 | -11 | -0.8% | 14,600 |
| 2024/01/15 | 1,508 | 1,508 | 1,431 | 1,431 | -68 | -4.5% | 25,600 |
251～
300
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
