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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,967 | 2,085 | 1,950 | 2,018 | +139 | +7.4% | 71,900 |
| 2022/03/24 | 1,804 | 1,880 | 1,754 | 1,879 | +54 | +3% | 27,100 |
| 2022/03/23 | 1,800 | 1,850 | 1,761 | 1,825 | +38 | +2.1% | 22,700 |
| 2022/03/22 | 1,822 | 1,877 | 1,776 | 1,787 | -18 | -1% | 22,200 |
| 2022/03/18 | 1,709 | 1,814 | 1,709 | 1,805 | +56 | +3.2% | 21,000 |
| 2022/03/17 | 1,750 | 1,798 | 1,635 | 1,749 | +10 | +0.6% | 38,400 |
| 2022/03/16 | 1,688 | 1,749 | 1,670 | 1,739 | +77 | +4.6% | 24,700 |
| 2022/03/15 | 1,650 | 1,668 | 1,622 | 1,662 | -17 | -1% | 5,000 |
| 2022/03/14 | 1,696 | 1,696 | 1,647 | 1,679 | +21 | +1.3% | 7,300 |
| 2022/03/11 | 1,570 | 1,688 | 1,531 | 1,658 | +83 | +5.3% | 15,300 |
| 2022/03/10 | 1,550 | 1,581 | 1,515 | 1,575 | +122 | +8.4% | 11,800 |
| 2022/03/09 | 1,490 | 1,527 | 1,453 | 1,453 | -56 | -3.7% | 9,400 |
| 2022/03/08 | 1,463 | 1,548 | 1,463 | 1,509 | +16 | +1.1% | 10,800 |
| 2022/03/07 | 1,565 | 1,565 | 1,431 | 1,493 | -38 | -2.5% | 8,100 |
| 2022/03/04 | 1,601 | 1,604 | 1,485 | 1,531 | -94 | -5.8% | 15,500 |
| 2022/03/03 | 1,650 | 1,747 | 1,591 | 1,625 | -4 | -0.2% | 46,900 |
| 2022/03/02 | 1,570 | 1,629 | 1,537 | 1,629 | +49 | +3.1% | 16,900 |
| 2022/03/01 | 1,559 | 1,590 | 1,533 | 1,580 | +21 | +1.3% | 24,800 |
| 2022/02/28 | 1,500 | 1,586 | 1,471 | 1,559 | +105 | +7.2% | 27,600 |
| 2022/02/25 | 1,394 | 1,460 | 1,372 | 1,454 | +55 | +3.9% | 14,900 |
| 2022/02/24 | 1,372 | 1,419 | 1,361 | 1,399 | -33 | -2.3% | 17,100 |
| 2022/02/22 | 1,437 | 1,496 | 1,410 | 1,432 | -65 | -4.3% | 19,800 |
| 2022/02/21 | 1,432 | 1,498 | 1,391 | 1,497 | +65 | +4.5% | 37,600 |
| 2022/02/18 | 1,476 | 1,476 | 1,415 | 1,432 | -44 | -3% | 7,200 |
| 2022/02/17 | 1,445 | 1,486 | 1,414 | 1,476 | +34 | +2.4% | 27,700 |
| 2022/02/16 | 1,416 | 1,442 | 1,368 | 1,442 | +86 | +6.3% | 10,000 |
| 2022/02/15 | 1,387 | 1,387 | 1,332 | 1,356 | -1 | -0.1% | 9,100 |
| 2022/02/14 | 1,373 | 1,382 | 1,330 | 1,357 | -46 | -3.3% | 33,900 |
| 2022/02/10 | 1,426 | 1,503 | 1,393 | 1,403 | -12 | -0.8% | 17,900 |
| 2022/02/09 | 1,391 | 1,450 | 1,350 | 1,415 | +25 | +1.8% | 12,700 |
| 2022/02/08 | 1,415 | 1,542 | 1,361 | 1,390 | -55 | -3.8% | 52,900 |
| 2022/02/07 | 1,352 | 1,590 | 1,336 | 1,445 | +115 | +8.6% | 109,100 |
| 2022/02/04 | 1,369 | 1,369 | 1,314 | 1,330 | -39 | -2.8% | 10,100 |
| 2022/02/03 | 1,312 | 1,369 | 1,312 | 1,369 | +19 | +1.4% | 10,100 |
| 2022/02/02 | 1,339 | 1,378 | 1,323 | 1,350 | +30 | +2.3% | 25,600 |
| 2022/02/01 | 1,268 | 1,339 | 1,252 | 1,320 | +81 | +6.5% | 34,700 |
| 2022/01/31 | 1,180 | 1,252 | 1,161 | 1,239 | +76 | +6.5% | 19,600 |
| 2022/01/28 | 1,202 | 1,217 | 1,115 | 1,163 | -13 | -1.1% | 35,300 |
| 2022/01/27 | 1,292 | 1,306 | 1,176 | 1,176 | -86 | -6.8% | 25,100 |
| 2022/01/26 | 1,239 | 1,278 | 1,205 | 1,262 | +23 | +1.9% | 21,800 |
| 2022/01/25 | 1,372 | 1,375 | 1,194 | 1,239 | -141 | -10.2% | 66,300 |
| 2022/01/24 | 1,390 | 1,437 | 1,343 | 1,380 | -18 | -1.3% | 50,700 |
| 2022/01/21 | 1,299 | 1,400 | 1,265 | 1,398 | +69 | +5.2% | 60,600 |
| 2022/01/20 | 1,258 | 1,355 | 1,228 | 1,329 | +41 | +3.2% | 72,300 |
| 2022/01/19 | 1,182 | 1,288 | 1,171 | 1,288 | +81 | +6.7% | 64,900 |
| 2022/01/18 | 1,105 | 1,269 | 1,103 | 1,207 | +106 | +9.6% | 74,500 |
| 2022/01/17 | 1,210 | 1,210 | 1,055 | 1,101 | -79 | -6.7% | 131,200 |
| 2022/01/14 | 1,211 | 1,247 | 1,165 | 1,180 | -91 | -7.2% | 116,500 |
| 2022/01/13 | 1,440 | 1,440 | 1,253 | 1,271 | +131 | +11.5% | 529,700 |
| 2022/01/12 | 1,156 | 1,159 | 1,117 | 1,140 | +10 | +0.9% | 6,400 |
751～
800
件表示中 / 831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 | 61,200円 | +12.2% | +22.7% | 0.00% | 16.16倍 | 1.06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 |
| ＭＳコンサル | 37,100円 | +7.6% | - | 0.00% | 9.92倍 | 0.58倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| デコルテＨＤ | 29,700円 | +7.2% | +40.7% | 0.00% | 12.80倍 | 0.32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 |
| ＪＳＳ | 41,500円 | +2.9% | +1.0% | 4.22% | 10.12倍 | 0.59倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| デリバリコン | 34,500円 | +1.2% | -79.5% | 0.00% | 61.39倍 | 1.56倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
