Ｓｍｉｌｅ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,775 | 1,789 | 1,765 | 1,770 | -20 | -1.1% | 12,600 |
| 2025/05/22 | 1,788 | 1,808 | 1,770 | 1,790 | +1 | +0.1% | 14,100 |
| 2025/05/21 | 1,805 | 1,830 | 1,785 | 1,789 | +2 | +0.1% | 30,800 |
| 2025/05/20 | 1,800 | 1,850 | 1,776 | 1,787 | +20 | +1.1% | 51,700 |
| 2025/05/19 | 1,717 | 1,789 | 1,695 | 1,767 | +139 | +8.5% | 134,400 |
| 2025/05/16 | 1,628 | 1,628 | 1,559 | 1,628 | +300 | +22.6% | 187,700 |
| 2025/05/15 | 1,364 | 1,383 | 1,328 | 1,328 | -48 | -3.5% | 6,800 |
| 2025/05/14 | 1,398 | 1,403 | 1,370 | 1,376 | -22 | -1.6% | 4,500 |
| 2025/05/13 | 1,410 | 1,415 | 1,390 | 1,398 | -10 | -0.7% | 5,600 |
| 2025/05/12 | 1,412 | 1,420 | 1,393 | 1,408 | -12 | -0.8% | 4,900 |
| 2025/05/09 | 1,416 | 1,420 | 1,400 | 1,420 | +34 | +2.5% | 14,200 |
| 2025/05/08 | 1,413 | 1,415 | 1,384 | 1,386 | -23 | -1.6% | 4,900 |
| 2025/05/07 | 1,393 | 1,409 | 1,389 | 1,409 | +30 | +2.2% | 13,700 |
| 2025/05/02 | 1,292 | 1,379 | 1,292 | 1,379 | +83 | +6.4% | 17,600 |
| 2025/05/01 | 1,282 | 1,319 | 1,282 | 1,296 | +14 | +1.1% | 6,000 |
| 2025/04/30 | 1,272 | 1,307 | 1,272 | 1,282 | +10 | +0.8% | 4,700 |
| 2025/04/28 | 1,295 | 1,311 | 1,269 | 1,272 | -22 | -1.7% | 4,100 |
| 2025/04/25 | 1,308 | 1,308 | 1,280 | 1,294 | +4 | +0.3% | 3,000 |
| 2025/04/24 | 1,318 | 1,318 | 1,290 | 1,290 | -24 | -1.8% | 11,000 |
| 2025/04/23 | 1,300 | 1,372 | 1,296 | 1,314 | -4 | -0.3% | 41,000 |
| 2025/04/22 | 1,315 | 1,321 | 1,299 | 1,318 | +3 | +0.2% | 4,700 |
| 2025/04/21 | 1,345 | 1,366 | 1,289 | 1,315 | -21 | -1.6% | 7,900 |
| 2025/04/18 | 1,308 | 1,352 | 1,305 | 1,336 | +28 | +2.1% | 6,800 |
| 2025/04/17 | 1,275 | 1,311 | 1,272 | 1,308 | +17 | +1.3% | 9,700 |
| 2025/04/16 | 1,239 | 1,299 | 1,220 | 1,291 | +56 | +4.5% | 23,200 |
| 2025/04/15 | 1,223 | 1,238 | 1,223 | 1,235 | +12 | +1% | 6,000 |
| 2025/04/14 | 1,239 | 1,239 | 1,223 | 1,223 | ±0 | ±0% | 3,900 |
| 2025/04/11 | 1,189 | 1,232 | 1,189 | 1,223 | -9 | -0.7% | 7,900 |
| 2025/04/10 | 1,205 | 1,240 | 1,188 | 1,232 | +100 | +8.8% | 20,600 |
| 2025/04/09 | 1,160 | 1,160 | 1,130 | 1,132 | -24 | -2.1% | 9,900 |
| 2025/04/08 | 1,146 | 1,185 | 1,146 | 1,156 | +61 | +5.6% | 20,500 |
| 2025/04/07 | 1,082 | 1,156 | 1,070 | 1,095 | -94 | -7.9% | 46,200 |
| 2025/04/04 | 1,215 | 1,215 | 1,167 | 1,189 | -56 | -4.5% | 38,300 |
| 2025/04/03 | 1,208 | 1,248 | 1,202 | 1,245 | +7 | +0.6% | 23,800 |
| 2025/04/02 | 1,290 | 1,291 | 1,238 | 1,238 | -62 | -4.8% | 14,300 |
| 2025/04/01 | 1,286 | 1,310 | 1,280 | 1,300 | +14 | +1.1% | 12,500 |
| 2025/03/31 | 1,300 | 1,300 | 1,269 | 1,286 | -24 | -1.8% | 72,800 |
| 2025/03/28 | 1,348 | 1,348 | 1,303 | 1,310 | -105 | -7.4% | 114,500 |
| 2025/03/27 | 1,415 | 1,429 | 1,415 | 1,415 | -2 | -0.1% | 32,600 |
| 2025/03/26 | 1,410 | 1,425 | 1,404 | 1,417 | +13 | +0.9% | 17,300 |
| 2025/03/25 | 1,410 | 1,427 | 1,401 | 1,404 | -8 | -0.6% | 22,400 |
| 2025/03/24 | 1,466 | 1,466 | 1,391 | 1,412 | -53 | -3.6% | 81,400 |
| 2025/03/21 | 1,529 | 1,538 | 1,465 | 1,465 | -52 | -3.4% | 84,500 |
| 2025/03/19 | 1,517 | 1,533 | 1,500 | 1,517 | ±0 | ±0% | 33,300 |
| 2025/03/18 | 1,514 | 1,527 | 1,511 | 1,517 | +3 | +0.2% | 15,900 |
| 2025/03/17 | 1,507 | 1,533 | 1,486 | 1,514 | +15 | +1% | 29,700 |
| 2025/03/14 | 1,479 | 1,515 | 1,461 | 1,499 | +19 | +1.3% | 21,700 |
| 2025/03/13 | 1,540 | 1,540 | 1,475 | 1,480 | -39 | -2.6% | 23,200 |
| 2025/03/12 | 1,500 | 1,525 | 1,494 | 1,519 | +14 | +0.9% | 8,300 |
| 2025/03/11 | 1,520 | 1,520 | 1,475 | 1,505 | -27 | -1.8% | 22,500 |
1～
50
件表示中 / 1277件
類似銘柄と比較する
現在ご覧いただいている「ＳｍｉｌｅＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳｍｉｌｅＨＤ | 177,000円 | +1.1% | -10.4% | 5.37% | 23.06倍 | 0.89倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| インテＧ | 274,000円 | +31.9% | +19.2% | 0.00% | 6.69倍 | 3.04倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ピアズ | 57,900円 | +9.5% | +19.5% | 2.59% | 15.21倍 | 1.96倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| アミタＨＤ | 32,400円 | +7.4% | +35.9% | 1.54% | 10.81倍 | 2.13倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| サーキュ | 66,700円 | +13.6% | +47.6% | 0.00% | 21.57倍 | 1.94倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム
