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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 1,711 | 1,719 | 1,697 | 1,701 | -11 | -0.6% | 2,500 |
| 2021/03/26 | 1,720 | 1,724 | 1,693 | 1,712 | +15 | +0.9% | 5,100 |
| 2021/03/25 | 1,674 | 1,708 | 1,674 | 1,697 | +14 | +0.8% | 3,300 |
| 2021/03/24 | 1,691 | 1,703 | 1,678 | 1,683 | -22 | -1.3% | 1,500 |
| 2021/03/23 | 1,715 | 1,725 | 1,691 | 1,705 | -10 | -0.6% | 10,600 |
| 2021/03/22 | 1,715 | 1,721 | 1,701 | 1,715 | ±0 | ±0% | 3,300 |
| 2021/03/19 | 1,702 | 1,724 | 1,702 | 1,715 | -5 | -0.3% | 5,600 |
| 2021/03/18 | 1,715 | 1,730 | 1,707 | 1,720 | -7 | -0.4% | 3,500 |
| 2021/03/17 | 1,709 | 1,727 | 1,689 | 1,727 | +38 | +2.2% | 5,300 |
| 2021/03/16 | 1,688 | 1,710 | 1,681 | 1,689 | +6 | +0.4% | 9,100 |
| 2021/03/15 | 1,670 | 1,689 | 1,658 | 1,683 | +9 | +0.5% | 4,700 |
| 2021/03/12 | 1,630 | 1,679 | 1,628 | 1,674 | +49 | +3% | 9,600 |
| 2021/03/11 | 1,580 | 1,628 | 1,580 | 1,625 | +50 | +3.2% | 7,900 |
| 2021/03/10 | 1,565 | 1,605 | 1,565 | 1,575 | +13 | +0.8% | 4,500 |
| 2021/03/09 | 1,588 | 1,594 | 1,562 | 1,562 | -38 | -2.4% | 10,600 |
| 2021/03/08 | 1,613 | 1,614 | 1,590 | 1,600 | ±0 | ±0% | 3,600 |
| 2021/03/05 | 1,620 | 1,620 | 1,590 | 1,600 | -30 | -1.8% | 9,900 |
| 2021/03/04 | 1,630 | 1,630 | 1,622 | 1,630 | -52 | -3.1% | 16,700 |
| 2021/03/03 | 1,616 | 1,694 | 1,616 | 1,682 | +66 | +4.1% | 6,400 |
| 2021/03/02 | 1,624 | 1,630 | 1,616 | 1,616 | -6 | -0.4% | 5,600 |
| 2021/03/01 | 1,646 | 1,675 | 1,620 | 1,622 | -24 | -1.5% | 9,100 |
| 2021/02/26 | 1,646 | 1,652 | 1,600 | 1,646 | -6 | -0.4% | 12,500 |
| 2021/02/25 | 1,640 | 1,685 | 1,623 | 1,652 | +13 | +0.8% | 15,000 |
| 2021/02/24 | 1,699 | 1,700 | 1,639 | 1,639 | -3 | -0.2% | 9,400 |
| 2021/02/22 | 1,680 | 1,686 | 1,621 | 1,642 | -49 | -2.9% | 14,100 |
| 2021/02/19 | 1,667 | 1,701 | 1,616 | 1,691 | +25 | +1.5% | 17,900 |
| 2021/02/18 | 1,720 | 1,720 | 1,666 | 1,666 | -43 | -2.5% | 10,200 |
| 2021/02/17 | 1,707 | 1,710 | 1,670 | 1,709 | -16 | -0.9% | 8,400 |
| 2021/02/16 | 1,762 | 1,769 | 1,673 | 1,725 | -46 | -2.6% | 13,600 |
| 2021/02/15 | 1,761 | 1,797 | 1,760 | 1,771 | -21 | -1.2% | 7,900 |
| 2021/02/12 | 1,787 | 1,799 | 1,768 | 1,792 | +17 | +1% | 5,100 |
| 2021/02/10 | 1,780 | 1,798 | 1,771 | 1,775 | +3 | +0.2% | 2,400 |
| 2021/02/09 | 1,772 | 1,781 | 1,754 | 1,772 | -9 | -0.5% | 1,800 |
| 2021/02/08 | 1,760 | 1,785 | 1,760 | 1,781 | +21 | +1.2% | 900 |
| 2021/02/05 | 1,763 | 1,769 | 1,751 | 1,760 | -3 | -0.2% | 1,100 |
| 2021/02/04 | 1,784 | 1,784 | 1,744 | 1,763 | +1 | +0.1% | 1,300 |
| 2021/02/03 | 1,768 | 1,779 | 1,736 | 1,762 | -6 | -0.3% | 2,400 |
| 2021/02/02 | 1,748 | 1,778 | 1,702 | 1,768 | +31 | +1.8% | 1,900 |
| 2021/02/01 | 1,746 | 1,769 | 1,735 | 1,737 | -14 | -0.8% | 3,100 |
| 2021/01/29 | 1,774 | 1,792 | 1,751 | 1,751 | -40 | -2.2% | 3,700 |
| 2021/01/28 | 1,780 | 1,799 | 1,762 | 1,791 | -29 | -1.6% | 4,900 |
| 2021/01/27 | 1,787 | 1,830 | 1,783 | 1,820 | +30 | +1.7% | 9,600 |
| 2021/01/26 | 1,794 | 1,794 | 1,776 | 1,790 | -4 | -0.2% | 2,600 |
| 2021/01/25 | 1,782 | 1,798 | 1,780 | 1,794 | +12 | +0.7% | 1,700 |
| 2021/01/22 | 1,761 | 1,800 | 1,753 | 1,782 | +20 | +1.1% | 3,400 |
| 2021/01/21 | 1,785 | 1,786 | 1,752 | 1,762 | -9 | -0.5% | 2,600 |
| 2021/01/20 | 1,772 | 1,785 | 1,766 | 1,771 | -1 | -0.1% | 3,300 |
| 2021/01/19 | 1,774 | 1,799 | 1,772 | 1,772 | -2 | -0.1% | 2,200 |
| 2021/01/18 | 1,760 | 1,774 | 1,740 | 1,774 | -20 | -1.1% | 3,500 |
| 2021/01/15 | 1,778 | 1,810 | 1,769 | 1,794 | +10 | +0.6% | 10,000 |
1051～
1100
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 | 184,700円 | +1.1% | -10.4% | 5.14% | 24.07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% | 15.97倍 | 0.67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% | 12.90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 | 98,500円 | +9.6% | +0.5% | 2.03% | 7.39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 | 60,700円 | +8.0% | +11.4% | 3.46% | 14.12倍 | 2.20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
