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 |
|---|---|---|---|---|---|---|---|
| 2021/11/09 | 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 |
| 2021/09/15 | 1,400 | 1,404 | 1,350 | 1,372 | -25 | -1.8% | 2,100 |
| 2021/09/14 | 1,441 | 1,441 | 1,397 | 1,397 | -14 | -1% | 1,000 |
| 2021/09/13 | 1,455 | 1,455 | 1,397 | 1,411 | -48 | -3.3% | 2,200 |
| 2021/09/10 | 1,355 | 1,475 | 1,355 | 1,459 | +109 | +8.1% | 15,800 |
| 2021/09/09 | 1,331 | 1,350 | 1,331 | 1,350 | +19 | +1.4% | 700 |
| 2021/09/08 | 1,333 | 1,350 | 1,331 | 1,331 | -9 | -0.7% | 1,800 |
| 2021/09/07 | 1,365 | 1,365 | 1,330 | 1,340 | -6 | -0.4% | 2,600 |
| 2021/09/06 | 1,393 | 1,393 | 1,342 | 1,346 | +7 | +0.5% | 2,900 |
| 2021/09/03 | 1,320 | 1,340 | 1,317 | 1,339 | +20 | +1.5% | 4,000 |
| 2021/09/02 | 1,325 | 1,343 | 1,318 | 1,319 | -21 | -1.6% | 2,800 |
| 2021/09/01 | 1,331 | 1,340 | 1,312 | 1,340 | +3 | +0.2% | 16,400 |
| 2021/08/31 | 1,359 | 1,365 | 1,330 | 1,337 | -13 | -1% | 15,100 |
| 2021/08/30 | 1,358 | 1,361 | 1,350 | 1,350 | -14 | -1% | 1,200 |
| 2021/08/27 | 1,325 | 1,418 | 1,310 | 1,364 | +55 | +4.2% | 25,000 |
901～
950
件表示中 / 1313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 | 184,000円 | +1.1% | -10.4% | 5.16% | 23.98倍 | 0.92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 |
| ユーピーアール | 79,200円 | +0.9% | -20.3% | 3.16% | 15.96倍 | 0.68倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| フルテック | 113,000円 | +3.9% | +3.4% | 2.83% | 12.91倍 | 0.91倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 共和コーポ | 98,300円 | +9.6% | +0.5% | 2.03% | 7.38倍 | 1.20倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| エスクローＡＪ | 13,000円 | +14.6% | -0.4% | 4.62% | 15.95倍 | 1.59倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
