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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 893 | 898 | 865 | 869 | -17 | -1.9% | 31,600 |
| 2022/10/28 | 897 | 915 | 884 | 886 | -20 | -2.2% | 59,700 |
| 2022/10/27 | 914 | 916 | 895 | 906 | -8 | -0.9% | 12,800 |
| 2022/10/26 | 934 | 934 | 904 | 914 | -7 | -0.8% | 12,500 |
| 2022/10/25 | 889 | 923 | 888 | 921 | +33 | +3.7% | 28,800 |
| 2022/10/24 | 929 | 929 | 885 | 888 | -29 | -3.2% | 38,800 |
| 2022/10/21 | 905 | 930 | 905 | 917 | +6 | +0.7% | 30,400 |
| 2022/10/20 | 926 | 926 | 907 | 911 | -23 | -2.5% | 34,900 |
| 2022/10/19 | 928 | 946 | 919 | 934 | ±0 | ±0% | 23,300 |
| 2022/10/18 | 956 | 956 | 918 | 934 | -25 | -2.6% | 49,100 |
| 2022/10/17 | 985 | 987 | 938 | 959 | -33 | -3.3% | 125,600 |
| 2022/10/14 | 1,031 | 1,060 | 988 | 992 | -129 | -11.5% | 212,000 |
| 2022/10/13 | 1,121 | 1,121 | 1,121 | 1,121 | -300 | -21.1% | 7,200 |
| 2022/10/12 | 1,466 | 1,496 | 1,420 | 1,421 | -64 | -4.3% | 32,000 |
| 2022/10/11 | 1,500 | 1,515 | 1,446 | 1,485 | -45 | -2.9% | 26,000 |
| 2022/10/07 | 1,540 | 1,563 | 1,481 | 1,530 | -49 | -3.1% | 23,900 |
| 2022/10/06 | 1,551 | 1,579 | 1,507 | 1,579 | +23 | +1.5% | 30,100 |
| 2022/10/05 | 1,471 | 1,670 | 1,471 | 1,556 | +78 | +5.3% | 109,600 |
| 2022/10/04 | 1,546 | 1,546 | 1,476 | 1,478 | -66 | -4.3% | 35,000 |
| 2022/10/03 | 1,472 | 1,548 | 1,461 | 1,544 | +132 | +9.3% | 32,100 |
| 2022/09/30 | 1,358 | 1,444 | 1,358 | 1,412 | +37 | +2.7% | 13,900 |
| 2022/09/29 | 1,394 | 1,394 | 1,353 | 1,375 | +7 | +0.5% | 8,400 |
| 2022/09/28 | 1,373 | 1,373 | 1,322 | 1,368 | -1 | -0.1% | 7,600 |
| 2022/09/27 | 1,379 | 1,382 | 1,346 | 1,369 | +3 | +0.2% | 7,800 |
| 2022/09/26 | 1,352 | 1,380 | 1,340 | 1,366 | +14 | +1% | 7,300 |
| 2022/09/22 | 1,337 | 1,374 | 1,307 | 1,352 | +22 | +1.7% | 11,500 |
| 2022/09/21 | 1,384 | 1,417 | 1,330 | 1,330 | -81 | -5.7% | 9,400 |
| 2022/09/20 | 1,370 | 1,411 | 1,338 | 1,411 | +65 | +4.8% | 11,500 |
| 2022/09/16 | 1,367 | 1,367 | 1,312 | 1,346 | -24 | -1.8% | 14,700 |
| 2022/09/15 | 1,410 | 1,410 | 1,355 | 1,370 | -39 | -2.8% | 11,400 |
| 2022/09/14 | 1,375 | 1,410 | 1,353 | 1,409 | -26 | -1.8% | 8,900 |
| 2022/09/13 | 1,444 | 1,444 | 1,386 | 1,435 | +10 | +0.7% | 18,000 |
| 2022/09/12 | 1,389 | 1,429 | 1,372 | 1,425 | +85 | +6.3% | 16,000 |
| 2022/09/09 | 1,365 | 1,370 | 1,321 | 1,340 | -25 | -1.8% | 11,900 |
| 2022/09/08 | 1,295 | 1,389 | 1,295 | 1,365 | +87 | +6.8% | 17,800 |
| 2022/09/07 | 1,292 | 1,297 | 1,258 | 1,278 | -21 | -1.6% | 4,500 |
| 2022/09/06 | 1,313 | 1,320 | 1,270 | 1,299 | -8 | -0.6% | 12,200 |
| 2022/09/05 | 1,242 | 1,316 | 1,236 | 1,307 | +62 | +5% | 11,300 |
| 2022/09/02 | 1,302 | 1,302 | 1,232 | 1,245 | -30 | -2.4% | 11,400 |
| 2022/09/01 | 1,365 | 1,368 | 1,273 | 1,275 | -70 | -5.2% | 22,300 |
| 2022/08/31 | 1,288 | 1,361 | 1,268 | 1,345 | +84 | +6.7% | 16,700 |
| 2022/08/30 | 1,226 | 1,387 | 1,226 | 1,261 | +40 | +3.3% | 40,300 |
| 2022/08/29 | 1,206 | 1,231 | 1,195 | 1,221 | -44 | -3.5% | 22,200 |
| 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 |
751～
800
件表示中 / 978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 | 81,100円 | +17.0% | +72.3% | 0.00% | 17.21倍 | 1.25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 |
| ジェイック | 242,500円 | +12.3% | +23.0% | 1.86% | 16.03倍 | 2.24倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| ＡＬｉＮＫ | 105,500円 | +8.3% | -84.6% | 0.00% | 42.35倍 | 1.19倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| メディ総研 | 176,700円 | +8.6% | +20.2% | 1.41% | 8.92倍 | 1.43倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| Ｒｅｔｔｙ | 14,500円 | -1.7% | +161.5% | 0.00% | 67.76倍 | 6.46倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
市場注目の銘柄
チャート関連のコラム
