Speee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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 1,611 | 1,640 | 1,583 | 1,586 | -65 | -3.9% | 24,000 |
2024/05/08 | 1,621 | 1,682 | 1,614 | 1,651 | +35 | +2.2% | 19,400 |
2024/05/07 | 1,614 | 1,650 | 1,614 | 1,616 | +2 | +0.1% | 7,900 |
2024/05/02 | 1,655 | 1,655 | 1,602 | 1,614 | -26 | -1.6% | 6,900 |
2024/05/01 | 1,639 | 1,658 | 1,624 | 1,640 | -21 | -1.3% | 3,200 |
2024/04/30 | 1,661 | 1,690 | 1,627 | 1,661 | +16 | +1% | 3,700 |
2024/04/26 | 1,605 | 1,669 | 1,602 | 1,645 | +39 | +2.4% | 4,700 |
2024/04/25 | 1,620 | 1,630 | 1,606 | 1,606 | -23 | -1.4% | 2,900 |
2024/04/24 | 1,601 | 1,644 | 1,599 | 1,629 | +30 | +1.9% | 5,300 |
2024/04/23 | 1,633 | 1,634 | 1,588 | 1,599 | -29 | -1.8% | 8,900 |
2024/04/22 | 1,572 | 1,634 | 1,572 | 1,628 | +56 | +3.6% | 8,700 |
2024/04/19 | 1,630 | 1,631 | 1,550 | 1,572 | -73 | -4.4% | 19,900 |
2024/04/18 | 1,564 | 1,661 | 1,562 | 1,645 | +64 | +4% | 11,900 |
2024/04/17 | 1,595 | 1,601 | 1,555 | 1,581 | -21 | -1.3% | 15,700 |
2024/04/16 | 1,626 | 1,626 | 1,580 | 1,602 | -45 | -2.7% | 41,500 |
2024/04/15 | 1,650 | 1,673 | 1,635 | 1,647 | -11 | -0.7% | 13,100 |
2024/04/12 | 1,693 | 1,710 | 1,652 | 1,658 | -42 | -2.5% | 22,100 |
2024/04/11 | 1,680 | 1,700 | 1,661 | 1,700 | +5 | +0.3% | 11,600 |
2024/04/10 | 1,680 | 1,737 | 1,680 | 1,695 | +4 | +0.2% | 11,700 |
2024/04/09 | 1,668 | 1,714 | 1,668 | 1,691 | +9 | +0.5% | 15,000 |
2024/04/08 | 1,723 | 1,763 | 1,650 | 1,682 | -41 | -2.4% | 49,900 |
2024/04/05 | 1,636 | 1,749 | 1,630 | 1,723 | +47 | +2.8% | 36,700 |
2024/04/04 | 1,688 | 1,750 | 1,658 | 1,676 | +3 | +0.2% | 48,000 |
2024/04/03 | 1,634 | 1,678 | 1,605 | 1,673 | +21 | +1.3% | 23,900 |
2024/04/02 | 1,741 | 1,741 | 1,652 | 1,652 | -90 | -5.2% | 50,100 |
2024/04/01 | 1,800 | 1,800 | 1,728 | 1,742 | -58 | -3.2% | 28,800 |
2024/03/29 | 1,752 | 1,800 | 1,740 | 1,800 | +44 | +2.5% | 17,000 |
2024/03/28 | 1,788 | 1,821 | 1,750 | 1,756 | -35 | -2% | 35,100 |
2024/03/27 | 1,809 | 1,862 | 1,791 | 1,791 | -25 | -1.4% | 22,000 |
2024/03/26 | 1,793 | 1,841 | 1,786 | 1,816 | +16 | +0.9% | 19,500 |
2024/03/25 | 1,813 | 1,860 | 1,800 | 1,800 | ±0 | ±0% | 20,700 |
2024/03/22 | 1,824 | 1,825 | 1,772 | 1,800 | -24 | -1.3% | 23,100 |
2024/03/21 | 1,810 | 1,880 | 1,800 | 1,824 | +11 | +0.6% | 44,700 |
2024/03/19 | 1,803 | 1,840 | 1,782 | 1,813 | -8 | -0.4% | 50,200 |
2024/03/18 | 1,802 | 1,840 | 1,786 | 1,821 | +36 | +2% | 22,900 |
2024/03/15 | 1,827 | 1,838 | 1,769 | 1,785 | -54 | -2.9% | 43,500 |
2024/03/14 | 1,805 | 1,853 | 1,779 | 1,839 | +18 | +1% | 38,300 |
2024/03/13 | 1,923 | 1,923 | 1,802 | 1,821 | -87 | -4.6% | 41,700 |
2024/03/12 | 1,880 | 1,933 | 1,823 | 1,908 | +19 | +1% | 47,800 |
2024/03/11 | 1,950 | 1,974 | 1,863 | 1,889 | -93 | -4.7% | 54,800 |
2024/03/08 | 2,094 | 2,094 | 1,956 | 1,982 | -67 | -3.3% | 25,700 |
2024/03/07 | 2,104 | 2,104 | 2,042 | 2,049 | -36 | -1.7% | 15,100 |
2024/03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -10 | -0.5% | 41,800 |
2024/03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +54 | +2.6% | 29,300 |
2024/03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +78 | +4% | 31,900 |
2024/03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -36 | -1.8% | 15,700 |
2024/02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -70 | -3.4% | 38,500 |
2024/02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -21 | -1% | 19,500 |
2024/02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -9 | -0.4% | 15,800 |
2024/02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +116 | +5.8% | 65,500 |
1~
50
件表示中 / 936件
類似銘柄と比較する
現在ご覧いただいている「Speee」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 |
---|---|---|---|---|---|---|---|---|
Speee | 158,600円 | +25.0% | -36.2% | 0.00% | 84.63倍 | 3.36倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
くすり窓 | 155,500円 | +17.5% | +41.3% | 0.00% | 19.63倍 | 5.31倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し三本柱に |
カオナビ | 146,300円 | - | - | 0.00% | 48.46倍 | 10.43倍 |
|
人材マネジメントシステムをクラウドで提供、新機能相次ぎ実装中。リクルートの持分法会社 |
エネチェンジ | 48,300円 | +50.9% | - | 0.00% | - | 7.32倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型DX支援サービス提供 |
フレクト | 277,800円 | +28.9% | +159.2% | 0.00% | 37.40倍 | 9.87倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
市場注目の銘柄
チャート関連のコラム