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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2021/12/24 | 1,230 | 1,259 | 1,221 | 1,222 | -11 | -0.9% | 9,800 |
| 2021/12/23 | 1,256 | 1,256 | 1,230 | 1,233 | -23 | -1.8% | 1,500 |
| 2021/12/22 | 1,224 | 1,280 | 1,224 | 1,256 | +36 | +3% | 2,300 |
| 2021/12/21 | 1,219 | 1,260 | 1,210 | 1,220 | -3 | -0.2% | 4,900 |
| 2021/12/20 | 1,224 | 1,245 | 1,223 | 1,223 | -2 | -0.2% | 1,600 |
| 2021/12/17 | 1,246 | 1,246 | 1,222 | 1,225 | -30 | -2.4% | 4,400 |
| 2021/12/16 | 1,280 | 1,280 | 1,255 | 1,255 | +7 | +0.6% | 800 |
| 2021/12/15 | 1,254 | 1,254 | 1,248 | 1,248 | -3 | -0.2% | 2,500 |
| 2021/12/14 | 1,267 | 1,268 | 1,251 | 1,251 | -17 | -1.3% | 1,800 |
| 2021/12/13 | 1,269 | 1,295 | 1,267 | 1,268 | ±0 | ±0% | 2,100 |
| 2021/12/10 | 1,267 | 1,268 | 1,267 | 1,268 | +2 | +0.2% | 1,000 |
| 2021/12/09 | 1,313 | 1,313 | 1,266 | 1,266 | -47 | -3.6% | 1,300 |
| 2021/12/08 | 1,288 | 1,313 | 1,251 | 1,313 | +54 | +4.3% | 2,400 |
| 2021/12/07 | 1,253 | 1,265 | 1,232 | 1,259 | +28 | +2.3% | 4,100 |
| 2021/12/06 | 1,260 | 1,272 | 1,231 | 1,231 | -38 | -3% | 2,800 |
| 2021/12/03 | 1,252 | 1,296 | 1,228 | 1,269 | -6 | -0.5% | 3,200 |
| 2021/12/02 | 1,318 | 1,318 | 1,263 | 1,275 | -43 | -3.3% | 4,100 |
| 2021/12/01 | 1,313 | 1,374 | 1,313 | 1,318 | +6 | +0.5% | 700 |
801～
850
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
