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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,960 | 3,960 | 3,780 | 3,855 | -35 | -0.9% | 43,000 |
| 2022/03/25 | 4,000 | 4,040 | 3,770 | 3,890 | -30 | -0.8% | 48,600 |
| 2022/03/24 | 3,650 | 3,960 | 3,650 | 3,920 | +300 | +8.3% | 62,800 |
| 2022/03/23 | 3,580 | 3,680 | 3,545 | 3,620 | +105 | +3% | 19,100 |
| 2022/03/22 | 3,640 | 3,695 | 3,515 | 3,515 | -70 | -2% | 17,600 |
| 2022/03/18 | 3,610 | 3,615 | 3,520 | 3,585 | -25 | -0.7% | 18,000 |
| 2022/03/17 | 3,535 | 3,610 | 3,455 | 3,610 | +230 | +6.8% | 25,000 |
| 2022/03/16 | 3,430 | 3,445 | 3,340 | 3,380 | +50 | +1.5% | 13,800 |
| 2022/03/15 | 3,345 | 3,370 | 3,250 | 3,330 | -55 | -1.6% | 11,700 |
| 2022/03/14 | 3,470 | 3,510 | 3,375 | 3,385 | -45 | -1.3% | 11,000 |
| 2022/03/11 | 3,410 | 3,455 | 3,325 | 3,430 | -80 | -2.3% | 22,300 |
| 2022/03/10 | 3,665 | 3,665 | 3,495 | 3,510 | +100 | +2.9% | 19,700 |
| 2022/03/09 | 3,425 | 3,465 | 3,340 | 3,410 | -45 | -1.3% | 19,600 |
| 2022/03/08 | 3,380 | 3,575 | 3,365 | 3,455 | -55 | -1.6% | 23,000 |
| 2022/03/07 | 3,540 | 3,560 | 3,380 | 3,510 | -240 | -6.4% | 38,400 |
| 2022/03/04 | 3,860 | 3,860 | 3,595 | 3,750 | -90 | -2.3% | 33,000 |
| 2022/03/03 | 4,000 | 4,000 | 3,730 | 3,840 | +35 | +0.9% | 23,900 |
| 2022/03/02 | 3,810 | 3,875 | 3,740 | 3,805 | -145 | -3.7% | 21,200 |
| 2022/03/01 | 3,850 | 4,075 | 3,840 | 3,950 | +130 | +3.4% | 27,200 |
| 2022/02/28 | 3,750 | 3,930 | 3,640 | 3,820 | +65 | +1.7% | 21,500 |
| 2022/02/25 | 3,655 | 3,860 | 3,600 | 3,755 | +165 | +4.6% | 41,000 |
| 2022/02/24 | 3,660 | 3,660 | 3,475 | 3,590 | -130 | -3.5% | 43,200 |
| 2022/02/22 | 3,775 | 3,820 | 3,685 | 3,720 | -140 | -3.6% | 27,700 |
| 2022/02/21 | 3,985 | 3,985 | 3,815 | 3,860 | -210 | -5.2% | 28,600 |
| 2022/02/18 | 3,995 | 4,115 | 3,990 | 4,070 | -50 | -1.2% | 22,900 |
| 2022/02/17 | 4,265 | 4,265 | 4,030 | 4,120 | -120 | -2.8% | 34,400 |
| 2022/02/16 | 4,515 | 4,515 | 4,170 | 4,240 | -65 | -1.5% | 28,100 |
| 2022/02/15 | 4,195 | 4,460 | 4,195 | 4,305 | -100 | -2.3% | 48,300 |
| 2022/02/14 | 4,465 | 4,465 | 4,285 | 4,405 | -200 | -4.3% | 41,700 |
| 2022/02/10 | 4,695 | 4,780 | 4,575 | 4,605 | +25 | +0.5% | 23,100 |
| 2022/02/09 | 4,450 | 4,675 | 4,450 | 4,580 | +160 | +3.6% | 18,700 |
| 2022/02/08 | 4,670 | 4,670 | 4,405 | 4,420 | -180 | -3.9% | 27,500 |
| 2022/02/07 | 4,735 | 4,885 | 4,490 | 4,600 | -105 | -2.2% | 26,500 |
| 2022/02/04 | 4,480 | 4,740 | 4,480 | 4,705 | +85 | +1.8% | 24,100 |
| 2022/02/03 | 4,580 | 4,680 | 4,480 | 4,620 | -100 | -2.1% | 27,200 |
| 2022/02/02 | 4,540 | 4,755 | 4,540 | 4,720 | +250 | +5.6% | 27,100 |
| 2022/02/01 | 4,545 | 4,645 | 4,435 | 4,470 | +125 | +2.9% | 24,200 |
| 2022/01/31 | 4,280 | 4,455 | 4,245 | 4,345 | +170 | +4.1% | 32,400 |
| 2022/01/28 | 4,120 | 4,255 | 4,010 | 4,175 | +90 | +2.2% | 29,900 |
| 2022/01/27 | 4,340 | 4,410 | 4,025 | 4,085 | -285 | -6.5% | 59,200 |
| 2022/01/26 | 4,175 | 4,435 | 4,175 | 4,370 | +230 | +5.6% | 29,400 |
| 2022/01/25 | 4,385 | 4,390 | 4,055 | 4,140 | -245 | -5.6% | 63,900 |
| 2022/01/24 | 4,315 | 4,490 | 4,310 | 4,385 | +15 | +0.3% | 25,000 |
| 2022/01/21 | 4,255 | 4,400 | 4,170 | 4,370 | -25 | -0.6% | 24,000 |
| 2022/01/20 | 4,105 | 4,465 | 4,105 | 4,395 | +155 | +3.7% | 33,100 |
| 2022/01/19 | 4,220 | 4,340 | 4,150 | 4,240 | -100 | -2.3% | 36,100 |
| 2022/01/18 | 4,215 | 4,400 | 4,215 | 4,340 | +125 | +3% | 33,200 |
| 2022/01/17 | 4,355 | 4,355 | 4,175 | 4,215 | -70 | -1.6% | 27,500 |
| 2022/01/14 | 4,185 | 4,320 | 4,165 | 4,285 | -40 | -0.9% | 35,100 |
| 2022/01/13 | 4,420 | 4,420 | 4,215 | 4,325 | -25 | -0.6% | 51,300 |
751～
800
件表示中 / 1168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 | 216,800円 | +14.6% | - | 0.00% | - | 4.60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 |
| シェアリングＴ | 108,500円 | +14.6% | +11.7% | 2.76% | 17.63倍 | 6.35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 | 121,100円 | +9.3% | +8.0% | 3.30% | 17.65倍 | 2.16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 |
| ｅＢＡＳＥ | 52,300円 | +5.9% | +11.3% | 2.64% | 18.81倍 | 3.47倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＡＢＥＪＡ | 257,000円 | +24.7% | +30.4% | 0.00% | 67.33倍 | 5.81倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
