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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,272 | 1,307 | 1,272 | 1,282 | +10 | +0.8% | 4,700 |
| 2025/04/28 | 1,295 | 1,311 | 1,269 | 1,272 | -22 | -1.7% | 4,100 |
| 2025/04/25 | 1,308 | 1,308 | 1,280 | 1,294 | +4 | +0.3% | 3,000 |
| 2025/04/24 | 1,318 | 1,318 | 1,290 | 1,290 | -24 | -1.8% | 11,000 |
| 2025/04/23 | 1,300 | 1,372 | 1,296 | 1,314 | -4 | -0.3% | 41,000 |
| 2025/04/22 | 1,315 | 1,321 | 1,299 | 1,318 | +3 | +0.2% | 4,700 |
| 2025/04/21 | 1,345 | 1,366 | 1,289 | 1,315 | -21 | -1.6% | 7,900 |
| 2025/04/18 | 1,308 | 1,352 | 1,305 | 1,336 | +28 | +2.1% | 6,800 |
| 2025/04/17 | 1,275 | 1,311 | 1,272 | 1,308 | +17 | +1.3% | 9,700 |
| 2025/04/16 | 1,239 | 1,299 | 1,220 | 1,291 | +56 | +4.5% | 23,200 |
| 2025/04/15 | 1,223 | 1,238 | 1,223 | 1,235 | +12 | +1% | 6,000 |
| 2025/04/14 | 1,239 | 1,239 | 1,223 | 1,223 | ±0 | ±0% | 3,900 |
| 2025/04/11 | 1,189 | 1,232 | 1,189 | 1,223 | -9 | -0.7% | 7,900 |
| 2025/04/10 | 1,205 | 1,240 | 1,188 | 1,232 | +100 | +8.8% | 20,600 |
| 2025/04/09 | 1,160 | 1,160 | 1,130 | 1,132 | -24 | -2.1% | 9,900 |
| 2025/04/08 | 1,146 | 1,185 | 1,146 | 1,156 | +61 | +5.6% | 20,500 |
| 2025/04/07 | 1,082 | 1,156 | 1,070 | 1,095 | -94 | -7.9% | 46,200 |
| 2025/04/04 | 1,215 | 1,215 | 1,167 | 1,189 | -56 | -4.5% | 38,300 |
| 2025/04/03 | 1,208 | 1,248 | 1,202 | 1,245 | +7 | +0.6% | 23,800 |
| 2025/04/02 | 1,290 | 1,291 | 1,238 | 1,238 | -62 | -4.8% | 14,300 |
| 2025/04/01 | 1,286 | 1,310 | 1,280 | 1,300 | +14 | +1.1% | 12,500 |
| 2025/03/31 | 1,300 | 1,300 | 1,269 | 1,286 | -24 | -1.8% | 72,800 |
| 2025/03/28 | 1,348 | 1,348 | 1,303 | 1,310 | -105 | -7.4% | 114,500 |
| 2025/03/27 | 1,415 | 1,429 | 1,415 | 1,415 | -2 | -0.1% | 32,600 |
| 2025/03/26 | 1,410 | 1,425 | 1,404 | 1,417 | +13 | +0.9% | 17,300 |
| 2025/03/25 | 1,410 | 1,427 | 1,401 | 1,404 | -8 | -0.6% | 22,400 |
| 2025/03/24 | 1,466 | 1,466 | 1,391 | 1,412 | -53 | -3.6% | 81,400 |
| 2025/03/21 | 1,529 | 1,538 | 1,465 | 1,465 | -52 | -3.4% | 84,500 |
| 2025/03/19 | 1,517 | 1,533 | 1,500 | 1,517 | ±0 | ±0% | 33,300 |
| 2025/03/18 | 1,514 | 1,527 | 1,511 | 1,517 | +3 | +0.2% | 15,900 |
| 2025/03/17 | 1,507 | 1,533 | 1,486 | 1,514 | +15 | +1% | 29,700 |
| 2025/03/14 | 1,479 | 1,515 | 1,461 | 1,499 | +19 | +1.3% | 21,700 |
| 2025/03/13 | 1,540 | 1,540 | 1,475 | 1,480 | -39 | -2.6% | 23,200 |
| 2025/03/12 | 1,500 | 1,525 | 1,494 | 1,519 | +14 | +0.9% | 8,300 |
| 2025/03/11 | 1,520 | 1,520 | 1,475 | 1,505 | -27 | -1.8% | 22,500 |
| 2025/03/10 | 1,559 | 1,560 | 1,528 | 1,532 | -11 | -0.7% | 13,400 |
| 2025/03/07 | 1,501 | 1,559 | 1,501 | 1,543 | +2 | +0.1% | 23,400 |
| 2025/03/06 | 1,569 | 1,575 | 1,526 | 1,541 | -28 | -1.8% | 27,400 |
| 2025/03/05 | 1,561 | 1,578 | 1,554 | 1,569 | -6 | -0.4% | 19,100 |
| 2025/03/04 | 1,571 | 1,591 | 1,558 | 1,575 | -22 | -1.4% | 46,800 |
| 2025/03/03 | 1,604 | 1,604 | 1,530 | 1,597 | -56 | -3.4% | 127,400 |
| 2025/02/28 | 1,689 | 1,723 | 1,571 | 1,653 | +304 | +22.5% | 563,600 |
| 2025/02/27 | 1,349 | 1,349 | 1,349 | 1,349 | +300 | +28.6% | 6,900 |
| 2025/02/26 | 1,049 | 1,049 | 1,049 | 1,049 | +150 | +16.7% | 5,500 |
| 2025/02/25 | 880 | 899 | 880 | 899 | +18 | +2% | 600 |
| 2025/02/21 | 892 | 892 | 881 | 881 | +4 | +0.5% | 300 |
| 2025/02/20 | 875 | 877 | 875 | 877 | +1 | +0.1% | 200 |
| 2025/02/19 | 890 | 890 | 876 | 876 | -14 | -1.6% | 1,600 |
| 2025/02/18 | 917 | 921 | 890 | 890 | +3 | +0.3% | 50,200 |
| 2025/02/17 | 913 | 913 | 883 | 887 | -11 | -1.2% | 1,700 |
51～
100
件表示中 / 1312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 | 184,300円 | +1.1% | -10.4% | 5.15% | 24.02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 | 79,900円 | +0.9% | -20.3% | 3.13% | 16.11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 | 113,400円 | +3.9% | +3.4% | 2.82% | 12.95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 | 98,700円 | +9.6% | +0.5% | 2.03% | 7.41倍 | 1.21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 |
| アソインター | 61,400円 | +8.0% | +11.4% | 3.42% | 14.28倍 | 2.23倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
市場注目の銘柄
チャート関連のコラム
