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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/05/27 | 1,009 | 1,081 | 992 | 1,011 | +2 | +0.2% | 2,500 |
| 2022/05/26 | 1,009 | 1,015 | 1,005 | 1,009 | ±0 | ±0% | 4,000 |
| 2022/05/25 | 1,051 | 1,051 | 991 | 1,009 | -33 | -3.2% | 3,200 |
| 2022/05/24 | 1,050 | 1,050 | 1,042 | 1,042 | -17 | -1.6% | 200 |
| 2022/05/23 | 1,060 | 1,073 | 1,058 | 1,059 | -5 | -0.5% | 2,500 |
| 2022/05/20 | 1,062 | 1,064 | 1,060 | 1,064 | -3 | -0.3% | 2,000 |
| 2022/05/19 | 1,140 | 1,140 | 1,067 | 1,067 | -13 | -1.2% | 3,300 |
| 2022/05/18 | 1,076 | 1,080 | 1,076 | 1,080 | -26 | -2.4% | 200 |
| 2022/05/17 | 1,083 | 1,111 | 1,061 | 1,106 | +10 | +0.9% | 1,600 |
| 2022/05/16 | 1,157 | 1,160 | 1,096 | 1,096 | -60 | -5.2% | 2,100 |
| 2022/05/13 | 1,157 | 1,157 | 1,156 | 1,156 | -2 | -0.2% | 200 |
| 2022/05/12 | 1,158 | 1,158 | 1,158 | 1,158 | +1 | +0.1% | 100 |
| 2022/05/11 | 1,109 | 1,157 | 1,109 | 1,157 | +48 | +4.3% | 1,200 |
| 2022/05/10 | 1,083 | 1,109 | 1,055 | 1,109 | - | - | 7,300 |
| 2022/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,121 | 1,146 | 1,100 | 1,117 | +26 | +2.4% | 1,800 |
| 2022/04/28 | 1,101 | 1,101 | 1,081 | 1,091 | - | - | 500 |
701～
750
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
