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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,004 | 1,038 | 980 | 999 | -5 | -0.5% | 3,600 |
| 2022/03/10 | 991 | 1,022 | 991 | 1,004 | +14 | +1.4% | 500 |
| 2022/03/09 | 981 | 1,000 | 971 | 990 | +11 | +1.1% | 3,400 |
| 2022/03/08 | 1,014 | 1,023 | 968 | 979 | -50 | -4.9% | 8,200 |
| 2022/03/07 | 1,054 | 1,054 | 1,029 | 1,029 | -27 | -2.6% | 700 |
| 2022/03/04 | 1,106 | 1,106 | 1,056 | 1,056 | -68 | -6% | 900 |
| 2022/03/03 | 1,112 | 1,133 | 1,073 | 1,124 | +12 | +1.1% | 4,300 |
| 2022/03/02 | 1,117 | 1,124 | 1,087 | 1,112 | +51 | +4.8% | 4,500 |
| 2022/03/01 | 1,029 | 1,123 | 1,029 | 1,061 | +22 | +2.1% | 2,600 |
| 2022/02/28 | 1,058 | 1,061 | 1,031 | 1,039 | -14 | -1.3% | 4,700 |
| 2022/02/25 | 1,030 | 1,053 | 1,030 | 1,053 | +23 | +2.2% | 900 |
| 2022/02/24 | 1,017 | 1,030 | 1,017 | 1,030 | +13 | +1.3% | 2,100 |
| 2022/02/22 | 1,020 | 1,022 | 1,014 | 1,017 | -7 | -0.7% | 700 |
| 2022/02/21 | 1,052 | 1,053 | 1,023 | 1,024 | -28 | -2.7% | 1,600 |
| 2022/02/18 | 1,107 | 1,111 | 1,050 | 1,052 | -72 | -6.4% | 4,300 |
| 2022/02/17 | 1,126 | 1,138 | 1,124 | 1,124 | -1 | -0.1% | 800 |
| 2022/02/16 | 1,134 | 1,134 | 1,125 | 1,125 | -8 | -0.7% | 700 |
| 2022/02/15 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 16,000 |
| 2022/02/14 | 1,144 | 1,150 | 1,133 | 1,133 | -19 | -1.6% | 400 |
| 2022/02/10 | 1,152 | 1,152 | 1,152 | 1,152 | +5 | +0.4% | 100 |
| 2022/02/09 | 1,147 | 1,161 | 1,147 | 1,147 | -2 | -0.2% | 8,100 |
| 2022/02/08 | 1,132 | 1,153 | 1,132 | 1,149 | +17 | +1.5% | 700 |
| 2022/02/07 | 1,168 | 1,168 | 1,132 | 1,132 | -48 | -4.1% | 500 |
| 2022/02/04 | 1,203 | 1,203 | 1,180 | 1,180 | -38 | -3.1% | 400 |
| 2022/02/03 | 1,208 | 1,218 | 1,206 | 1,218 | +1 | +0.1% | 500 |
| 2022/02/02 | 1,216 | 1,217 | 1,197 | 1,217 | +31 | +2.6% | 600 |
| 2022/02/01 | 1,222 | 1,222 | 1,186 | 1,186 | -35 | -2.9% | 300 |
| 2022/01/31 | 1,192 | 1,222 | 1,192 | 1,221 | +20 | +1.7% | 400 |
| 2022/01/28 | 1,200 | 1,230 | 1,200 | 1,201 | +25 | +2.1% | 8,200 |
| 2022/01/27 | 1,200 | 1,200 | 1,146 | 1,176 | -2 | -0.2% | 67,600 |
| 2022/01/26 | 1,156 | 1,185 | 1,156 | 1,178 | +22 | +1.9% | 1,600 |
| 2022/01/25 | 1,156 | 1,156 | 1,156 | 1,156 | +3 | +0.3% | 100 |
| 2022/01/24 | 1,181 | 1,200 | 1,153 | 1,153 | -2 | -0.2% | 2,500 |
| 2022/01/21 | 1,187 | 1,187 | 1,155 | 1,155 | -27 | -2.3% | 400 |
| 2022/01/20 | 1,161 | 1,186 | 1,161 | 1,182 | +16 | +1.4% | 500 |
| 2022/01/19 | 1,162 | 1,166 | 1,162 | 1,166 | -14 | -1.2% | 600 |
| 2022/01/18 | 1,208 | 1,210 | 1,176 | 1,180 | -21 | -1.7% | 2,500 |
| 2022/01/17 | 1,158 | 1,201 | 1,158 | 1,201 | +16 | +1.4% | 800 |
| 2022/01/14 | 1,140 | 1,208 | 1,140 | 1,185 | -15 | -1.3% | 3,800 |
| 2022/01/13 | 1,199 | 1,200 | 1,199 | 1,200 | +24 | +2% | 1,100 |
| 2022/01/12 | 1,173 | 1,198 | 1,138 | 1,176 | +63 | +5.7% | 3,100 |
| 2022/01/11 | 1,111 | 1,161 | 1,111 | 1,113 | +7 | +0.6% | 2,600 |
| 2022/01/07 | 1,106 | 1,109 | 1,106 | 1,106 | ±0 | ±0% | 900 |
| 2022/01/06 | 1,111 | 1,111 | 1,106 | 1,106 | +1 | +0.1% | 800 |
| 2022/01/05 | 1,120 | 1,120 | 1,100 | 1,105 | -15 | -1.3% | 1,500 |
| 2022/01/04 | 1,124 | 1,135 | 1,120 | 1,120 | -4 | -0.4% | 1,900 |
| 2021/12/30 | 1,125 | 1,136 | 1,091 | 1,124 | +2 | +0.2% | 1,900 |
| 2021/12/29 | 1,118 | 1,128 | 1,092 | 1,122 | +31 | +2.8% | 2,300 |
| 2021/12/28 | 1,162 | 1,162 | 1,083 | 1,091 | -72 | -6.2% | 11,000 |
| 2021/12/27 | 1,215 | 1,226 | 1,161 | 1,163 | -59 | -4.8% | 8,800 |
751～
800
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 | 111,500円 | +1.8% | -19.6% | 8.52% | 26.83倍 | 0.57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 | 105,600円 | +20.1% | +1.0% | 2.56% | 8.22倍 | 2.49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 | 31,000円 | +20.3% | - | 0.00% | - | 0.54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 | 37,500円 | -4.7% | -45.7% | 1.33% | 22.30倍 | 2.01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 | 60,000円 | +11.5% | +16.2% | 2.50% | 12.50倍 | 1.84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
