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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 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 |
| 2021/08/26 | 1,369 | 1,369 | 1,309 | 1,309 | -47 | -3.5% | 20,900 |
| 2021/08/25 | 1,360 | 1,379 | 1,319 | 1,356 | -13 | -0.9% | 4,400 |
| 2021/08/24 | 1,372 | 1,398 | 1,368 | 1,369 | -13 | -0.9% | 1,100 |
| 2021/08/23 | 1,370 | 1,412 | 1,370 | 1,382 | +14 | +1% | 2,200 |
| 2021/08/20 | 1,390 | 1,413 | 1,368 | 1,368 | -49 | -3.5% | 13,400 |
| 2021/08/19 | 1,443 | 1,443 | 1,362 | 1,417 | -25 | -1.7% | 3,900 |
| 2021/08/18 | 1,455 | 1,461 | 1,442 | 1,442 | -23 | -1.6% | 1,000 |
| 2021/08/17 | 1,478 | 1,478 | 1,457 | 1,465 | -8 | -0.5% | 500 |
951～
1000
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 | 285,900円 | +1.1% | -10.4% | 3.32% | 36.68倍 | 1.41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 | 150,800円 | +4.6% | +0.2% | 2.85% | 14.33倍 | 2.35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 | 75,300円 | +4.8% | +22.5% | 3.45% | 26.16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 | 113,400円 | +5.2% | -13.9% | 2.91% | 15.03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 | 135,700円 | +4.8% | -5.2% | 2.95% | 12.21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
