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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,131 | 1,161 | 1,131 | 1,131 | ±0 | ±0% | 900 |
| 2022/04/22 | 1,159 | 1,168 | 1,131 | 1,131 | -23 | -2% | 1,900 |
| 2022/04/21 | 1,154 | 1,154 | 1,154 | 1,154 | -9 | -0.8% | 1,100 |
| 2022/04/20 | 1,134 | 1,170 | 1,134 | 1,163 | +20 | +1.7% | 400 |
| 2022/04/19 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 1,100 |
| 2022/04/18 | 1,151 | 1,161 | 1,143 | 1,143 | -28 | -2.4% | 1,200 |
| 2022/04/15 | 1,172 | 1,182 | 1,161 | 1,171 | -1 | -0.1% | 900 |
| 2022/04/14 | 1,187 | 1,210 | 1,166 | 1,172 | -4 | -0.3% | 8,300 |
| 2022/04/13 | 1,124 | 1,176 | 1,092 | 1,176 | +66 | +5.9% | 6,300 |
| 2022/04/12 | 1,110 | 1,120 | 1,095 | 1,110 | -7 | -0.6% | 1,100 |
| 2022/04/11 | 1,150 | 1,150 | 1,095 | 1,117 | +27 | +2.5% | 3,800 |
| 2022/04/08 | 1,100 | 1,137 | 1,083 | 1,090 | +9 | +0.8% | 13,400 |
| 2022/04/07 | 1,090 | 1,090 | 1,079 | 1,081 | -30 | -2.7% | 1,000 |
| 2022/04/06 | 1,079 | 1,111 | 1,079 | 1,111 | +18 | +1.6% | 500 |
| 2022/04/05 | 1,093 | 1,125 | 1,093 | 1,093 | +3 | +0.3% | 3,100 |
| 2022/04/04 | 1,117 | 1,117 | 1,066 | 1,090 | +3 | +0.3% | 2,600 |
| 2022/04/01 | 1,100 | 1,100 | 1,070 | 1,087 | +10 | +0.9% | 28,200 |
| 2022/03/31 | 1,081 | 1,096 | 1,058 | 1,077 | -43 | -3.8% | 3,200 |
| 2022/03/30 | 1,149 | 1,212 | 1,044 | 1,120 | -6 | -0.5% | 60,400 |
| 2022/03/29 | 1,118 | 1,126 | 1,100 | 1,126 | +150 | +15.4% | 9,900 |
801～
850
件表示中 / 1355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 | 274,200円 | +1.1% | -10.4% | 3.46% | 35.18倍 | 1.36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 |
| ＪＴＰ | 151,300円 | +4.6% | +0.2% | 2.84% | 14.38倍 | 2.36倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| Ｚｅｎｋｅｎ | 75,000円 | +4.8% | +22.5% | 3.47% | 26.06倍 | 0.74倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 神戸天然 | 112,600円 | +5.2% | -13.9% | 2.93% | 14.93倍 | 0.65倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ウイルテック | 135,200円 | +4.8% | -5.2% | 2.96% | 12.16倍 | 1.07倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム
