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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,511 | 1,514 | 1,476 | 1,499 | -15 | -1% | 18,900 |
| 2024/01/11 | 1,519 | 1,524 | 1,501 | 1,514 | +8 | +0.5% | 11,500 |
| 2024/01/10 | 1,496 | 1,515 | 1,491 | 1,506 | +31 | +2.1% | 9,500 |
| 2024/01/09 | 1,501 | 1,506 | 1,474 | 1,475 | +2 | +0.1% | 8,500 |
| 2024/01/05 | 1,486 | 1,494 | 1,470 | 1,473 | -13 | -0.9% | 8,600 |
| 2024/01/04 | 1,495 | 1,498 | 1,466 | 1,486 | +21 | +1.4% | 5,600 |
| 2023/12/29 | 1,478 | 1,478 | 1,462 | 1,465 | -13 | -0.9% | 2,600 |
| 2023/12/28 | 1,440 | 1,482 | 1,428 | 1,478 | +53 | +3.7% | 10,400 |
| 2023/12/27 | 1,468 | 1,485 | 1,421 | 1,425 | -38 | -2.6% | 7,400 |
| 2023/12/26 | 1,518 | 1,518 | 1,463 | 1,463 | -60 | -3.9% | 10,400 |
| 2023/12/25 | 1,541 | 1,541 | 1,504 | 1,523 | +23 | +1.5% | 2,800 |
| 2023/12/22 | 1,499 | 1,524 | 1,483 | 1,500 | +31 | +2.1% | 9,800 |
| 2023/12/21 | 1,475 | 1,495 | 1,465 | 1,469 | -37 | -2.5% | 6,000 |
| 2023/12/20 | 1,495 | 1,520 | 1,475 | 1,506 | +18 | +1.2% | 15,900 |
| 2023/12/19 | 1,482 | 1,489 | 1,447 | 1,488 | +36 | +2.5% | 10,600 |
| 2023/12/18 | 1,415 | 1,495 | 1,415 | 1,452 | +25 | +1.8% | 9,500 |
| 2023/12/15 | 1,480 | 1,480 | 1,414 | 1,427 | +7 | +0.5% | 8,800 |
| 2023/12/14 | 1,495 | 1,502 | 1,420 | 1,420 | -75 | -5% | 20,100 |
| 2023/12/13 | 1,488 | 1,506 | 1,472 | 1,495 | +19 | +1.3% | 8,900 |
| 2023/12/12 | 1,483 | 1,502 | 1,466 | 1,476 | -1 | -0.1% | 5,800 |
| 2023/12/11 | 1,459 | 1,482 | 1,444 | 1,477 | +22 | +1.5% | 3,700 |
| 2023/12/08 | 1,428 | 1,455 | 1,402 | 1,455 | +27 | +1.9% | 13,700 |
| 2023/12/07 | 1,454 | 1,454 | 1,381 | 1,428 | -45 | -3.1% | 22,300 |
| 2023/12/06 | 1,476 | 1,483 | 1,458 | 1,473 | +30 | +2.1% | 6,600 |
| 2023/12/05 | 1,479 | 1,479 | 1,435 | 1,443 | -10 | -0.7% | 3,500 |
| 2023/12/04 | 1,486 | 1,488 | 1,453 | 1,453 | -25 | -1.7% | 5,500 |
| 2023/12/01 | 1,454 | 1,495 | 1,435 | 1,478 | +54 | +3.8% | 11,800 |
| 2023/11/30 | 1,484 | 1,484 | 1,423 | 1,424 | -77 | -5.1% | 22,700 |
| 2023/11/29 | 1,575 | 1,575 | 1,476 | 1,501 | -74 | -4.7% | 41,300 |
| 2023/11/28 | 1,569 | 1,579 | 1,550 | 1,575 | +13 | +0.8% | 3,600 |
| 2023/11/27 | 1,561 | 1,573 | 1,540 | 1,562 | +1 | +0.1% | 8,200 |
| 2023/11/24 | 1,574 | 1,600 | 1,518 | 1,561 | +27 | +1.8% | 31,100 |
| 2023/11/22 | 1,582 | 1,582 | 1,533 | 1,534 | -8 | -0.5% | 2,000 |
| 2023/11/21 | 1,560 | 1,585 | 1,493 | 1,542 | -8 | -0.5% | 39,300 |
| 2023/11/20 | 1,558 | 1,565 | 1,514 | 1,550 | +26 | +1.7% | 18,500 |
| 2023/11/17 | 1,447 | 1,561 | 1,447 | 1,524 | +61 | +4.2% | 40,300 |
| 2023/11/16 | 1,518 | 1,518 | 1,444 | 1,463 | -72 | -4.7% | 37,200 |
| 2023/11/15 | 1,617 | 1,617 | 1,528 | 1,535 | -64 | -4% | 32,200 |
| 2023/11/14 | 1,587 | 1,599 | 1,570 | 1,599 | +12 | +0.8% | 5,800 |
| 2023/11/13 | 1,585 | 1,621 | 1,557 | 1,587 | -13 | -0.8% | 17,800 |
| 2023/11/10 | 1,637 | 1,637 | 1,585 | 1,600 | -36 | -2.2% | 11,000 |
| 2023/11/09 | 1,650 | 1,665 | 1,607 | 1,636 | -10 | -0.6% | 6,100 |
| 2023/11/08 | 1,643 | 1,658 | 1,618 | 1,646 | +17 | +1% | 11,800 |
| 2023/11/07 | 1,617 | 1,656 | 1,600 | 1,629 | -28 | -1.7% | 12,000 |
| 2023/11/06 | 1,690 | 1,705 | 1,631 | 1,657 | +7 | +0.4% | 36,200 |
| 2023/11/02 | 1,590 | 1,650 | 1,579 | 1,650 | +76 | +4.8% | 7,900 |
| 2023/11/01 | 1,556 | 1,603 | 1,556 | 1,574 | -22 | -1.4% | 5,300 |
| 2023/10/31 | 1,608 | 1,627 | 1,570 | 1,596 | -12 | -0.7% | 16,300 |
| 2023/10/30 | 1,579 | 1,629 | 1,539 | 1,608 | +69 | +4.5% | 15,400 |
| 2023/10/27 | 1,625 | 1,625 | 1,500 | 1,539 | -125 | -7.5% | 49,800 |
301～
350
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
