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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,844 | 1,844 | 1,806 | 1,843 | -1 | -0.1% | 4,900 |
| 2025/07/10 | 1,843 | 1,846 | 1,825 | 1,844 | +1 | +0.1% | 6,000 |
| 2025/07/09 | 1,823 | 1,844 | 1,807 | 1,843 | +19 | +1% | 6,500 |
| 2025/07/08 | 1,803 | 1,826 | 1,801 | 1,824 | +24 | +1.3% | 2,200 |
| 2025/07/07 | 1,805 | 1,844 | 1,799 | 1,800 | +4 | +0.2% | 6,700 |
| 2025/07/04 | 1,831 | 1,843 | 1,796 | 1,796 | -34 | -1.9% | 10,300 |
| 2025/07/03 | 1,849 | 1,849 | 1,822 | 1,830 | -5 | -0.3% | 5,900 |
| 2025/07/02 | 1,848 | 1,850 | 1,830 | 1,835 | -13 | -0.7% | 3,800 |
| 2025/07/01 | 1,836 | 1,850 | 1,835 | 1,848 | +14 | +0.8% | 5,700 |
| 2025/06/30 | 1,825 | 1,846 | 1,820 | 1,834 | +10 | +0.5% | 6,100 |
| 2025/06/27 | 1,819 | 1,827 | 1,796 | 1,824 | +15 | +0.8% | 6,200 |
| 2025/06/26 | 1,835 | 1,835 | 1,789 | 1,809 | -4 | -0.2% | 10,700 |
| 2025/06/25 | 1,792 | 1,838 | 1,792 | 1,813 | +46 | +2.6% | 10,800 |
| 2025/06/24 | 1,773 | 1,800 | 1,767 | 1,767 | -6 | -0.3% | 6,900 |
| 2025/06/23 | 1,792 | 1,793 | 1,751 | 1,773 | -12 | -0.7% | 9,300 |
| 2025/06/20 | 1,793 | 1,795 | 1,755 | 1,785 | ±0 | ±0% | 5,400 |
| 2025/06/19 | 1,750 | 1,800 | 1,750 | 1,785 | +38 | +2.2% | 9,200 |
| 2025/06/18 | 1,740 | 1,747 | 1,740 | 1,747 | +15 | +0.9% | 2,500 |
| 2025/06/17 | 1,739 | 1,740 | 1,732 | 1,732 | -1 | -0.1% | 2,700 |
| 2025/06/16 | 1,731 | 1,733 | 1,727 | 1,733 | +26 | +1.5% | 2,900 |
| 2025/06/13 | 1,733 | 1,735 | 1,707 | 1,707 | -12 | -0.7% | 4,300 |
| 2025/06/12 | 1,707 | 1,724 | 1,707 | 1,719 | +3 | +0.2% | 4,000 |
| 2025/06/11 | 1,710 | 1,716 | 1,706 | 1,716 | +8 | +0.5% | 5,500 |
| 2025/06/10 | 1,694 | 1,708 | 1,694 | 1,708 | +15 | +0.9% | 3,600 |
| 2025/06/09 | 1,701 | 1,705 | 1,692 | 1,693 | +1 | +0.1% | 8,500 |
| 2025/06/06 | 1,705 | 1,705 | 1,692 | 1,692 | +1 | +0.1% | 3,900 |
| 2025/06/05 | 1,695 | 1,716 | 1,691 | 1,691 | -4 | -0.2% | 13,500 |
| 2025/06/04 | 1,701 | 1,715 | 1,693 | 1,695 | -8 | -0.5% | 15,000 |
| 2025/06/03 | 1,731 | 1,734 | 1,700 | 1,703 | -35 | -2% | 20,200 |
| 2025/06/02 | 1,762 | 1,784 | 1,726 | 1,738 | -24 | -1.4% | 18,400 |
| 2025/05/30 | 1,750 | 1,764 | 1,746 | 1,762 | +8 | +0.5% | 8,000 |
| 2025/05/29 | 1,768 | 1,768 | 1,753 | 1,754 | -7 | -0.4% | 7,400 |
| 2025/05/28 | 1,770 | 1,778 | 1,759 | 1,761 | ±0 | ±0% | 9,200 |
| 2025/05/27 | 1,759 | 1,762 | 1,750 | 1,761 | -1 | -0.1% | 14,400 |
| 2025/05/26 | 1,770 | 1,790 | 1,746 | 1,762 | -8 | -0.5% | 19,900 |
| 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 |
1～
50
件表示中 / 1312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 | 184,300円 | +1.1% | -10.4% | 5.15% | 24.02倍 | 0.92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 |
| ユーピーアール | 79,900円 | +0.9% | -20.3% | 3.13% | 16.11倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| フルテック | 113,400円 | +3.9% | +3.4% | 2.82% | 12.95倍 | 0.91倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 共和コーポ | 98,700円 | +9.6% | +0.5% | 2.03% | 7.41倍 | 1.21倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| アソインター | 61,400円 | +8.0% | +11.4% | 3.42% | 14.28倍 | 2.23倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
市場注目の銘柄
チャート関連のコラム
