スローガンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,318 | 1,500 | 1,265 | 1,265 | +5 | +0.4% | 108,400 |
| 2022/08/25 | 1,175 | 1,260 | 1,174 | 1,260 | +86 | +7.3% | 31,700 |
| 2022/08/24 | 1,171 | 1,177 | 1,168 | 1,174 | -4 | -0.3% | 600 |
| 2022/08/23 | 1,165 | 1,184 | 1,160 | 1,178 | +8 | +0.7% | 3,600 |
| 2022/08/22 | 1,176 | 1,178 | 1,162 | 1,170 | -3 | -0.3% | 6,600 |
| 2022/08/19 | 1,188 | 1,188 | 1,171 | 1,173 | -12 | -1% | 2,800 |
| 2022/08/18 | 1,187 | 1,190 | 1,160 | 1,185 | ±0 | ±0% | 3,800 |
| 2022/08/17 | 1,195 | 1,195 | 1,160 | 1,185 | +20 | +1.7% | 5,600 |
| 2022/08/16 | 1,141 | 1,169 | 1,140 | 1,165 | +15 | +1.3% | 4,500 |
| 2022/08/15 | 1,152 | 1,154 | 1,125 | 1,150 | +9 | +0.8% | 5,900 |
| 2022/08/12 | 1,158 | 1,184 | 1,141 | 1,141 | -15 | -1.3% | 6,100 |
| 2022/08/10 | 1,168 | 1,171 | 1,156 | 1,156 | -12 | -1% | 2,700 |
| 2022/08/09 | 1,213 | 1,213 | 1,168 | 1,168 | -33 | -2.7% | 4,100 |
| 2022/08/08 | 1,196 | 1,229 | 1,166 | 1,201 | +11 | +0.9% | 8,600 |
| 2022/08/05 | 1,139 | 1,207 | 1,127 | 1,190 | +53 | +4.7% | 15,900 |
| 2022/08/04 | 1,139 | 1,144 | 1,116 | 1,137 | +12 | +1.1% | 12,400 |
| 2022/08/03 | 1,123 | 1,138 | 1,116 | 1,125 | ±0 | ±0% | 8,600 |
| 2022/08/02 | 1,163 | 1,163 | 1,120 | 1,125 | -40 | -3.4% | 14,400 |
| 2022/08/01 | 1,200 | 1,207 | 1,162 | 1,165 | -35 | -2.9% | 13,100 |
| 2022/07/29 | 1,218 | 1,245 | 1,200 | 1,200 | -15 | -1.2% | 14,400 |
| 2022/07/28 | 1,195 | 1,215 | 1,178 | 1,215 | +29 | +2.4% | 9,400 |
| 2022/07/27 | 1,201 | 1,201 | 1,168 | 1,186 | -10 | -0.8% | 4,600 |
| 2022/07/26 | 1,190 | 1,197 | 1,168 | 1,196 | +41 | +3.5% | 5,800 |
| 2022/07/25 | 1,243 | 1,243 | 1,143 | 1,155 | -75 | -6.1% | 23,900 |
| 2022/07/22 | 1,182 | 1,270 | 1,182 | 1,230 | +65 | +5.6% | 30,700 |
| 2022/07/21 | 1,138 | 1,180 | 1,123 | 1,165 | +27 | +2.4% | 22,400 |
| 2022/07/20 | 1,100 | 1,138 | 1,100 | 1,138 | +46 | +4.2% | 16,400 |
| 2022/07/19 | 1,100 | 1,116 | 1,088 | 1,092 | -38 | -3.4% | 10,700 |
| 2022/07/15 | 1,189 | 1,189 | 1,073 | 1,130 | -67 | -5.6% | 62,500 |
| 2022/07/14 | 1,150 | 1,198 | 1,145 | 1,197 | -63 | -5% | 48,900 |
| 2022/07/13 | 1,209 | 1,260 | 1,175 | 1,260 | +77 | +6.5% | 15,300 |
| 2022/07/12 | 1,213 | 1,213 | 1,170 | 1,183 | -30 | -2.5% | 9,800 |
| 2022/07/11 | 1,203 | 1,235 | 1,203 | 1,213 | +41 | +3.5% | 4,600 |
| 2022/07/08 | 1,208 | 1,220 | 1,156 | 1,172 | -19 | -1.6% | 9,600 |
| 2022/07/07 | 1,233 | 1,242 | 1,187 | 1,191 | -42 | -3.4% | 3,700 |
| 2022/07/06 | 1,240 | 1,267 | 1,217 | 1,233 | -7 | -0.6% | 9,400 |
| 2022/07/05 | 1,151 | 1,243 | 1,135 | 1,240 | +90 | +7.8% | 18,300 |
| 2022/07/04 | 1,125 | 1,168 | 1,117 | 1,150 | +59 | +5.4% | 9,100 |
| 2022/07/01 | 1,114 | 1,144 | 1,091 | 1,091 | -18 | -1.6% | 4,400 |
| 2022/06/30 | 1,151 | 1,177 | 1,107 | 1,109 | -71 | -6% | 11,400 |
| 2022/06/29 | 1,167 | 1,180 | 1,135 | 1,180 | -6 | -0.5% | 3,100 |
| 2022/06/28 | 1,239 | 1,239 | 1,176 | 1,186 | -58 | -4.7% | 9,100 |
| 2022/06/27 | 1,245 | 1,245 | 1,152 | 1,244 | +45 | +3.8% | 9,400 |
| 2022/06/24 | 1,145 | 1,199 | 1,134 | 1,199 | +50 | +4.4% | 8,300 |
| 2022/06/23 | 1,113 | 1,149 | 1,113 | 1,149 | +18 | +1.6% | 500 |
| 2022/06/22 | 1,105 | 1,145 | 1,102 | 1,131 | +24 | +2.2% | 1,700 |
| 2022/06/21 | 1,041 | 1,183 | 1,041 | 1,107 | +66 | +6.3% | 21,500 |
| 2022/06/20 | 1,080 | 1,100 | 1,001 | 1,041 | -39 | -3.6% | 66,600 |
| 2022/06/17 | 1,118 | 1,125 | 1,056 | 1,080 | -91 | -7.8% | 80,100 |
| 2022/06/16 | 1,210 | 1,230 | 1,166 | 1,171 | -19 | -1.6% | 11,000 |
551～
600
件表示中 / 735件
類似銘柄と比較する
現在ご覧いただいている「スローガン」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 |
|---|---|---|---|---|---|---|---|---|
| スローガン | 62,000円 | +2.3% | +15.9% | 0.00% | 13.88倍 | 1.05倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| 田 谷 | 34,100円 | -1.5% | - | 0.00% | 17.04倍 | 4.95倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ジオコード | 62,600円 | +12.8% | +168.2% | 3.99% | 57.70倍 | 1.48倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ＥＡＪ | 66,100円 | -16.6% | -50.3% | 0.76% | 27.75倍 | 0.96倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| デコルテＨＤ | 28,800円 | +7.2% | +40.7% | 0.00% | 12.36倍 | 0.30倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
市場注目の銘柄
チャート関連のコラム
