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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,093 | 1,111 | 1,081 | 1,111 | -12 | -1.1% | 300 |
| 2022/08/04 | 1,099 | 1,123 | 1,099 | 1,123 | - | - | 300 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,106 | 1,106 | 1,097 | 1,099 | - | - | 700 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,164 | 1,164 | 1,127 | 1,130 | -34 | -2.9% | 1,300 |
| 2022/07/28 | 1,162 | 1,164 | 1,121 | 1,164 | +15 | +1.3% | 1,300 |
| 2022/07/27 | 1,101 | 1,149 | 1,101 | 1,149 | +31 | +2.8% | 500 |
| 2022/07/26 | 1,118 | 1,118 | 1,118 | 1,118 | -30 | -2.6% | 100 |
| 2022/07/25 | 1,140 | 1,148 | 1,124 | 1,148 | +32 | +2.9% | 500 |
| 2022/07/22 | 1,115 | 1,145 | 1,115 | 1,116 | -29 | -2.5% | 700 |
| 2022/07/21 | 1,122 | 1,145 | 1,120 | 1,145 | +23 | +2% | 1,600 |
| 2022/07/20 | 1,105 | 1,122 | 1,105 | 1,122 | +20 | +1.8% | 300 |
| 2022/07/19 | 1,146 | 1,146 | 1,102 | 1,102 | - | - | 800 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,120 | 1,120 | 1,090 | 1,090 | ±0 | ±0% | 500 |
| 2022/07/13 | 1,096 | 1,098 | 1,090 | 1,090 | ±0 | ±0% | 400 |
| 2022/07/12 | 1,090 | 1,138 | 1,086 | 1,090 | ±0 | ±0% | 2,600 |
| 2022/07/11 | 1,130 | 1,130 | 1,090 | 1,090 | +19 | +1.8% | 500 |
| 2022/07/08 | 1,124 | 1,125 | 1,071 | 1,071 | -18 | -1.7% | 1,700 |
| 2022/07/07 | 1,070 | 1,089 | 1,070 | 1,089 | +20 | +1.9% | 1,200 |
| 2022/07/06 | 1,064 | 1,069 | 1,064 | 1,069 | -50 | -4.5% | 200 |
| 2022/07/05 | 1,065 | 1,125 | 1,065 | 1,119 | -5 | -0.4% | 1,500 |
| 2022/07/04 | 1,053 | 1,124 | 1,053 | 1,124 | +101 | +9.9% | 3,800 |
| 2022/07/01 | 1,051 | 1,053 | 1,023 | 1,023 | -30 | -2.8% | 5,000 |
| 2022/06/30 | 1,053 | 1,053 | 1,053 | 1,053 | -47 | -4.3% | 100 |
| 2022/06/29 | 1,064 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 300 |
| 2022/06/28 | 1,062 | 1,062 | 1,050 | 1,050 | -12 | -1.1% | 2,400 |
| 2022/06/27 | 1,098 | 1,117 | 1,057 | 1,062 | -37 | -3.4% | 2,700 |
| 2022/06/24 | 1,074 | 1,137 | 1,074 | 1,099 | -5 | -0.5% | 2,200 |
| 2022/06/23 | 1,179 | 1,185 | 1,094 | 1,104 | - | - | 4,900 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,125 | 1,180 | 1,125 | 1,179 | +24 | +2.1% | 2,600 |
| 2022/06/16 | 1,150 | 1,189 | 1,126 | 1,155 | +49 | +4.4% | 1,900 |
| 2022/06/15 | 1,055 | 1,132 | 1,055 | 1,106 | +52 | +4.9% | 7,100 |
| 2022/06/14 | 1,054 | 1,054 | 1,054 | 1,054 | -28 | -2.6% | 100 |
| 2022/06/13 | 1,082 | 1,082 | 1,082 | 1,082 | -24 | -2.2% | 100 |
| 2022/06/10 | 1,136 | 1,136 | 1,106 | 1,106 | -30 | -2.6% | 800 |
| 2022/06/09 | 1,136 | 1,136 | 1,136 | 1,136 | -14 | -1.2% | 200 |
| 2022/06/08 | 1,143 | 1,150 | 1,143 | 1,150 | ±0 | ±0% | 1,100 |
| 2022/06/07 | 1,150 | 1,150 | 1,150 | 1,150 | +21 | +1.9% | 1,500 |
| 2022/06/06 | 1,119 | 1,130 | 1,088 | 1,129 | +3 | +0.3% | 2,600 |
| 2022/06/03 | 1,126 | 1,126 | 1,126 | 1,126 | ±0 | ±0% | 300 |
| 2022/06/02 | 1,062 | 1,130 | 1,062 | 1,126 | +65 | +6.1% | 3,400 |
| 2022/06/01 | 1,069 | 1,110 | 1,061 | 1,061 | -38 | -3.5% | 19,500 |
| 2022/05/31 | 1,065 | 1,100 | 1,065 | 1,099 | +24 | +2.2% | 2,500 |
| 2022/05/30 | 1,011 | 1,075 | 997 | 1,075 | +64 | +6.3% | 5,800 |
651～
700
件表示中 / 1245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 | 118,900円 | +1.8% | -19.6% | 7.99% | 28.61倍 | 0.61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 |
| ＨＣＨ | 109,300円 | +20.1% | +1.0% | 2.47% | 8.51倍 | 2.58倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| プロレド | 34,500円 | +20.3% | - | 0.00% | - | 0.60倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| レアジョブ | 38,900円 | -4.7% | -45.7% | 1.29% | 23.13倍 | 2.08倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| ＨＭＴ | 64,200円 | +11.5% | +16.2% | 2.34% | 13.37倍 | 1.97倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
市場注目の銘柄
チャート関連のコラム
