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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/02/14 | 884 | 898 | 884 | 898 | +1 | +0.1% | 700 |
| 2025/02/13 | 892 | 897 | 892 | 897 | +20 | +2.3% | 400 |
| 2025/02/12 | 895 | 896 | 877 | 877 | - | - | 6,100 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 886 | 886 | 871 | 885 | - | - | 1,700 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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 | 273,100円 | +1.1% | -10.4% | 3.48% | 35.04倍 | 1.35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 | 152,500円 | +4.6% | +0.2% | 2.82% | 14.49倍 | 2.38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 | 74,000円 | +4.8% | +22.5% | 3.51% | 25.71倍 | 0.73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 | 113,000円 | +5.2% | -13.9% | 2.92% | 14.98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 | 135,300円 | +4.8% | -5.2% | 2.96% | 12.17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
