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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,502 | 1,570 | 1,453 | 1,570 | +98 | +6.7% | 69,800 |
| 2023/03/31 | 1,593 | 1,593 | 1,450 | 1,472 | -109 | -6.9% | 60,400 |
| 2023/03/30 | 1,598 | 1,650 | 1,488 | 1,581 | +44 | +2.9% | 175,000 |
| 2023/03/29 | 1,445 | 1,555 | 1,378 | 1,537 | +152 | +11% | 193,100 |
| 2023/03/28 | 1,301 | 1,529 | 1,280 | 1,385 | +84 | +6.5% | 207,700 |
| 2023/03/27 | 1,308 | 1,330 | 1,301 | 1,301 | -12 | -0.9% | 4,400 |
| 2023/03/24 | 1,350 | 1,350 | 1,251 | 1,313 | -46 | -3.4% | 7,100 |
| 2023/03/23 | 1,316 | 1,359 | 1,316 | 1,359 | +26 | +2% | 3,500 |
| 2023/03/22 | 1,340 | 1,342 | 1,280 | 1,333 | +7 | +0.5% | 9,800 |
| 2023/03/20 | 1,331 | 1,370 | 1,326 | 1,326 | -20 | -1.5% | 8,900 |
| 2023/03/17 | 1,320 | 1,346 | 1,309 | 1,346 | +26 | +2% | 3,800 |
| 2023/03/16 | 1,304 | 1,328 | 1,284 | 1,320 | -1 | -0.1% | 8,400 |
| 2023/03/15 | 1,335 | 1,344 | 1,321 | 1,321 | -2 | -0.2% | 5,000 |
| 2023/03/14 | 1,356 | 1,356 | 1,319 | 1,323 | -33 | -2.4% | 10,700 |
| 2023/03/13 | 1,355 | 1,378 | 1,349 | 1,356 | -29 | -2.1% | 7,500 |
| 2023/03/10 | 1,407 | 1,407 | 1,385 | 1,385 | -41 | -2.9% | 5,000 |
| 2023/03/09 | 1,413 | 1,426 | 1,394 | 1,426 | +13 | +0.9% | 3,500 |
| 2023/03/08 | 1,370 | 1,413 | 1,359 | 1,413 | +36 | +2.6% | 9,300 |
| 2023/03/07 | 1,373 | 1,390 | 1,370 | 1,377 | -3 | -0.2% | 4,500 |
| 2023/03/06 | 1,407 | 1,409 | 1,370 | 1,380 | -26 | -1.8% | 14,800 |
| 2023/03/03 | 1,389 | 1,407 | 1,374 | 1,406 | +21 | +1.5% | 8,300 |
| 2023/03/02 | 1,407 | 1,407 | 1,385 | 1,385 | -7 | -0.5% | 2,900 |
| 2023/03/01 | 1,408 | 1,410 | 1,392 | 1,392 | -16 | -1.1% | 1,600 |
| 2023/02/28 | 1,366 | 1,409 | 1,366 | 1,408 | +37 | +2.7% | 8,000 |
| 2023/02/27 | 1,352 | 1,396 | 1,352 | 1,371 | -26 | -1.9% | 13,100 |
| 2023/02/24 | 1,397 | 1,408 | 1,396 | 1,397 | -8 | -0.6% | 3,400 |
| 2023/02/22 | 1,407 | 1,419 | 1,397 | 1,405 | -9 | -0.6% | 4,300 |
| 2023/02/21 | 1,402 | 1,429 | 1,402 | 1,414 | +19 | +1.4% | 10,600 |
| 2023/02/20 | 1,402 | 1,428 | 1,391 | 1,395 | -10 | -0.7% | 5,700 |
| 2023/02/17 | 1,418 | 1,435 | 1,397 | 1,405 | -33 | -2.3% | 6,100 |
| 2023/02/16 | 1,383 | 1,439 | 1,383 | 1,438 | +48 | +3.5% | 11,900 |
| 2023/02/15 | 1,348 | 1,390 | 1,347 | 1,390 | +30 | +2.2% | 9,400 |
| 2023/02/14 | 1,350 | 1,392 | 1,350 | 1,360 | +20 | +1.5% | 24,600 |
| 2023/02/13 | 1,418 | 1,418 | 1,338 | 1,340 | -48 | -3.5% | 21,900 |
| 2023/02/10 | 1,436 | 1,436 | 1,379 | 1,388 | -48 | -3.3% | 26,500 |
| 2023/02/09 | 1,430 | 1,443 | 1,425 | 1,436 | +6 | +0.4% | 3,000 |
| 2023/02/08 | 1,458 | 1,458 | 1,420 | 1,430 | -28 | -1.9% | 6,100 |
| 2023/02/07 | 1,438 | 1,464 | 1,418 | 1,458 | +20 | +1.4% | 7,100 |
| 2023/02/06 | 1,445 | 1,455 | 1,437 | 1,438 | -14 | -1% | 6,300 |
| 2023/02/03 | 1,477 | 1,477 | 1,452 | 1,452 | -25 | -1.7% | 6,300 |
| 2023/02/02 | 1,477 | 1,486 | 1,448 | 1,477 | +5 | +0.3% | 8,300 |
| 2023/02/01 | 1,460 | 1,488 | 1,460 | 1,472 | +17 | +1.2% | 4,200 |
| 2023/01/31 | 1,470 | 1,470 | 1,436 | 1,455 | -27 | -1.8% | 10,100 |
| 2023/01/30 | 1,460 | 1,482 | 1,445 | 1,482 | +5 | +0.3% | 15,300 |
| 2023/01/27 | 1,489 | 1,523 | 1,475 | 1,477 | -13 | -0.9% | 10,200 |
| 2023/01/26 | 1,500 | 1,506 | 1,480 | 1,490 | -11 | -0.7% | 8,600 |
| 2023/01/25 | 1,516 | 1,531 | 1,461 | 1,501 | ±0 | ±0% | 18,900 |
| 2023/01/24 | 1,482 | 1,510 | 1,475 | 1,501 | +19 | +1.3% | 24,400 |
| 2023/01/23 | 1,461 | 1,499 | 1,450 | 1,482 | +49 | +3.4% | 13,300 |
| 2023/01/20 | 1,473 | 1,480 | 1,417 | 1,433 | -12 | -0.8% | 19,900 |
501～
550
件表示中 / 1167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 | 215,900円 | +14.6% | - | 0.00% | - | 4.58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仲介サイト運営。金融ＤＸ事業も推進 |
| ユーザローカル | 158,700円 | +13.0% | +7.2% | 0.69% | 20.00倍 | 3.18倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| エクサウィザー | 29,800円 | +20.0% | - | 0.00% | 246.28倍 | 5.44倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| シェアリングＴ | 108,100円 | +14.6% | +11.7% | 2.78% | 17.56倍 | 6.32倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| 東邦システム | 120,700円 | +9.3% | +8.0% | 3.31% | 17.59倍 | 2.15倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
