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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,339 | 1,340 | 1,312 | 1,312 | -35 | -2.6% | 3,800 |
| 2021/11/29 | 1,350 | 1,356 | 1,313 | 1,347 | -14 | -1% | 3,400 |
| 2021/11/26 | 1,379 | 1,379 | 1,361 | 1,361 | -28 | -2% | 1,200 |
| 2021/11/25 | 1,399 | 1,399 | 1,380 | 1,389 | +19 | +1.4% | 2,600 |
| 2021/11/24 | 1,364 | 1,398 | 1,364 | 1,370 | +1 | +0.1% | 2,900 |
| 2021/11/22 | 1,399 | 1,399 | 1,364 | 1,369 | -22 | -1.6% | 600 |
| 2021/11/19 | 1,400 | 1,416 | 1,391 | 1,391 | +34 | +2.5% | 2,500 |
| 2021/11/18 | 1,357 | 1,357 | 1,357 | 1,357 | -11 | -0.8% | 100 |
| 2021/11/17 | 1,413 | 1,420 | 1,352 | 1,368 | -44 | -3.1% | 6,500 |
| 2021/11/16 | 1,471 | 1,471 | 1,371 | 1,412 | -59 | -4% | 11,900 |
| 2021/11/15 | 1,393 | 1,471 | 1,380 | 1,471 | +106 | +7.8% | 12,100 |
| 2021/11/12 | 1,351 | 1,388 | 1,340 | 1,365 | +9 | +0.7% | 4,800 |
| 2021/11/11 | 1,386 | 1,386 | 1,356 | 1,356 | ±0 | ±0% | 1,400 |
| 2021/11/10 | 1,376 | 1,390 | 1,355 | 1,356 | -32 | -2.3% | 2,200 |
| 2021/11/09 | 1,362 | 1,388 | 1,362 | 1,388 | +36 | +2.7% | 1,100 |
| 2021/11/08 | 1,394 | 1,394 | 1,351 | 1,352 | -32 | -2.3% | 800 |
| 2021/11/05 | 1,383 | 1,404 | 1,342 | 1,384 | -15 | -1.1% | 4,200 |
| 2021/11/04 | 1,388 | 1,405 | 1,375 | 1,399 | +12 | +0.9% | 2,400 |
| 2021/11/02 | 1,377 | 1,403 | 1,377 | 1,387 | -3 | -0.2% | 400 |
| 2021/11/01 | 1,385 | 1,390 | 1,385 | 1,390 | +2 | +0.1% | 600 |
| 2021/10/29 | 1,400 | 1,400 | 1,387 | 1,388 | -15 | -1.1% | 700 |
| 2021/10/28 | 1,394 | 1,403 | 1,394 | 1,403 | -9 | -0.6% | 1,300 |
| 2021/10/27 | 1,405 | 1,419 | 1,400 | 1,412 | +12 | +0.9% | 1,000 |
| 2021/10/26 | 1,401 | 1,421 | 1,400 | 1,400 | - | - | 800 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 1,422 | 1,422 | 1,400 | 1,400 | -20 | -1.4% | 1,000 |
| 2021/10/21 | 1,410 | 1,423 | 1,400 | 1,420 | -5 | -0.4% | 1,600 |
| 2021/10/20 | 1,426 | 1,426 | 1,425 | 1,425 | -11 | -0.8% | 400 |
| 2021/10/19 | 1,441 | 1,441 | 1,424 | 1,436 | -8 | -0.6% | 400 |
| 2021/10/18 | 1,445 | 1,446 | 1,440 | 1,444 | +23 | +1.6% | 1,000 |
| 2021/10/15 | 1,409 | 1,426 | 1,409 | 1,421 | +10 | +0.7% | 1,000 |
| 2021/10/14 | 1,403 | 1,411 | 1,403 | 1,411 | +8 | +0.6% | 400 |
| 2021/10/13 | 1,405 | 1,415 | 1,401 | 1,403 | -13 | -0.9% | 700 |
| 2021/10/12 | 1,430 | 1,430 | 1,416 | 1,416 | -20 | -1.4% | 1,100 |
| 2021/10/11 | 1,425 | 1,436 | 1,418 | 1,436 | +21 | +1.5% | 2,800 |
| 2021/10/08 | 1,420 | 1,420 | 1,415 | 1,415 | +29 | +2.1% | 400 |
| 2021/10/07 | 1,410 | 1,410 | 1,385 | 1,386 | -33 | -2.3% | 1,600 |
| 2021/10/06 | 1,403 | 1,429 | 1,403 | 1,419 | +18 | +1.3% | 1,800 |
| 2021/10/05 | 1,401 | 1,420 | 1,400 | 1,401 | -19 | -1.3% | 1,200 |
| 2021/10/04 | 1,439 | 1,439 | 1,400 | 1,420 | +20 | +1.4% | 2,100 |
| 2021/10/01 | 1,448 | 1,448 | 1,381 | 1,400 | -50 | -3.4% | 2,000 |
| 2021/09/30 | 1,402 | 1,450 | 1,400 | 1,450 | +49 | +3.5% | 3,700 |
| 2021/09/29 | 1,352 | 1,402 | 1,352 | 1,401 | +36 | +2.6% | 3,100 |
| 2021/09/28 | 1,396 | 1,397 | 1,365 | 1,365 | -31 | -2.2% | 1,400 |
| 2021/09/27 | 1,400 | 1,400 | 1,396 | 1,396 | -12 | -0.9% | 600 |
| 2021/09/24 | 1,390 | 1,417 | 1,390 | 1,408 | - | - | 3,000 |
| 2021/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/21 | 1,349 | 1,404 | 1,349 | 1,396 | -19 | -1.3% | 3,800 |
| 2021/09/17 | 1,400 | 1,418 | 1,400 | 1,415 | +15 | +1.1% | 1,300 |
| 2021/09/16 | 1,366 | 1,413 | 1,366 | 1,400 | +28 | +2% | 7,300 |
851～
900
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
