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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,456 | 1,477 | 1,451 | 1,473 | +47 | +3.3% | 3,900 |
| 2021/08/13 | 1,463 | 1,463 | 1,426 | 1,426 | -47 | -3.2% | 3,000 |
| 2021/08/12 | 1,445 | 1,496 | 1,445 | 1,473 | +28 | +1.9% | 900 |
| 2021/08/11 | 1,445 | 1,445 | 1,417 | 1,445 | +20 | +1.4% | 600 |
| 2021/08/10 | 1,432 | 1,447 | 1,420 | 1,425 | -24 | -1.7% | 1,000 |
| 2021/08/06 | 1,413 | 1,449 | 1,413 | 1,449 | +12 | +0.8% | 1,300 |
| 2021/08/05 | 1,443 | 1,459 | 1,415 | 1,437 | -33 | -2.2% | 3,800 |
| 2021/08/04 | 1,496 | 1,496 | 1,470 | 1,470 | +4 | +0.3% | 300 |
| 2021/08/03 | 1,479 | 1,479 | 1,448 | 1,466 | -13 | -0.9% | 1,100 |
| 2021/08/02 | 1,456 | 1,488 | 1,456 | 1,479 | +23 | +1.6% | 700 |
| 2021/07/30 | 1,475 | 1,482 | 1,452 | 1,456 | -1 | -0.1% | 1,800 |
| 2021/07/29 | 1,459 | 1,475 | 1,457 | 1,457 | -28 | -1.9% | 1,600 |
| 2021/07/28 | 1,503 | 1,503 | 1,457 | 1,485 | -21 | -1.4% | 9,000 |
| 2021/07/27 | 1,510 | 1,524 | 1,506 | 1,506 | -4 | -0.3% | 2,200 |
| 2021/07/26 | 1,544 | 1,544 | 1,510 | 1,510 | +6 | +0.4% | 400 |
| 2021/07/21 | 1,574 | 1,574 | 1,503 | 1,504 | -10 | -0.7% | 1,700 |
| 2021/07/20 | 1,570 | 1,570 | 1,514 | 1,514 | -61 | -3.9% | 1,300 |
| 2021/07/19 | 1,578 | 1,578 | 1,541 | 1,575 | +27 | +1.7% | 1,000 |
| 2021/07/16 | 1,579 | 1,579 | 1,548 | 1,548 | -29 | -1.8% | 400 |
| 2021/07/15 | 1,578 | 1,578 | 1,577 | 1,577 | +29 | +1.9% | 400 |
| 2021/07/14 | 1,513 | 1,548 | 1,513 | 1,548 | +10 | +0.7% | 900 |
| 2021/07/13 | 1,538 | 1,538 | 1,538 | 1,538 | -33 | -2.1% | 1,000 |
| 2021/07/12 | 1,539 | 1,571 | 1,539 | 1,571 | +60 | +4% | 300 |
| 2021/07/09 | 1,531 | 1,560 | 1,511 | 1,511 | -35 | -2.3% | 2,300 |
| 2021/07/08 | 1,546 | 1,554 | 1,546 | 1,546 | +9 | +0.6% | 400 |
| 2021/07/07 | 1,537 | 1,537 | 1,537 | 1,537 | -53 | -3.3% | 100 |
| 2021/07/06 | 1,559 | 1,590 | 1,552 | 1,590 | +40 | +2.6% | 4,400 |
| 2021/07/05 | 1,551 | 1,566 | 1,550 | 1,550 | -1 | -0.1% | 400 |
| 2021/07/02 | 1,549 | 1,562 | 1,540 | 1,551 | +11 | +0.7% | 8,000 |
| 2021/07/01 | 1,532 | 1,540 | 1,517 | 1,540 | +23 | +1.5% | 300 |
| 2021/06/30 | 1,517 | 1,536 | 1,514 | 1,517 | +12 | +0.8% | 500 |
| 2021/06/29 | 1,501 | 1,520 | 1,501 | 1,505 | -8 | -0.5% | 2,700 |
| 2021/06/28 | 1,526 | 1,529 | 1,490 | 1,513 | -13 | -0.9% | 7,400 |
| 2021/06/25 | 1,543 | 1,560 | 1,526 | 1,526 | -16 | -1% | 1,900 |
| 2021/06/24 | 1,559 | 1,559 | 1,540 | 1,542 | -17 | -1.1% | 600 |
| 2021/06/23 | 1,553 | 1,559 | 1,553 | 1,559 | +6 | +0.4% | 1,500 |
| 2021/06/22 | 1,560 | 1,560 | 1,500 | 1,553 | +12 | +0.8% | 25,400 |
| 2021/06/21 | 1,572 | 1,590 | 1,514 | 1,541 | -34 | -2.2% | 4,500 |
| 2021/06/18 | 1,580 | 1,588 | 1,571 | 1,575 | -5 | -0.3% | 20,500 |
| 2021/06/17 | 1,581 | 1,582 | 1,564 | 1,580 | -6 | -0.4% | 24,000 |
| 2021/06/16 | 1,591 | 1,591 | 1,568 | 1,586 | +23 | +1.5% | 2,000 |
| 2021/06/15 | 1,579 | 1,593 | 1,563 | 1,563 | -11 | -0.7% | 2,100 |
| 2021/06/14 | 1,600 | 1,600 | 1,573 | 1,574 | -6 | -0.4% | 2,300 |
| 2021/06/11 | 1,591 | 1,604 | 1,574 | 1,580 | -23 | -1.4% | 4,300 |
| 2021/06/10 | 1,586 | 1,616 | 1,586 | 1,603 | +17 | +1.1% | 10,200 |
| 2021/06/09 | 1,611 | 1,635 | 1,582 | 1,586 | -22 | -1.4% | 21,700 |
| 2021/06/08 | 1,613 | 1,622 | 1,603 | 1,608 | +8 | +0.5% | 4,700 |
| 2021/06/07 | 1,616 | 1,623 | 1,590 | 1,600 | -10 | -0.6% | 4,400 |
| 2021/06/04 | 1,600 | 1,618 | 1,600 | 1,610 | +18 | +1.1% | 2,100 |
| 2021/06/03 | 1,578 | 1,593 | 1,578 | 1,592 | +14 | +0.9% | 1,400 |
1001～
1050
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
