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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/12 | 4,130 | 4,430 | 4,130 | 4,350 | +290 | +7.1% | 32,700 |
| 2022/01/11 | 4,210 | 4,210 | 4,055 | 4,060 | -220 | -5.1% | 24,700 |
| 2022/01/07 | 4,400 | 4,500 | 4,140 | 4,280 | -65 | -1.5% | 40,300 |
| 2022/01/06 | 4,500 | 4,560 | 4,240 | 4,345 | -320 | -6.9% | 47,400 |
| 2022/01/05 | 4,810 | 4,835 | 4,665 | 4,665 | -165 | -3.4% | 22,000 |
| 2022/01/04 | 5,110 | 5,140 | 4,810 | 4,830 | -200 | -4% | 40,400 |
| 2021/12/30 | 5,020 | 5,090 | 4,945 | 5,030 | -80 | -1.6% | 17,000 |
| 2021/12/29 | 5,190 | 5,280 | 5,090 | 5,110 | -180 | -3.4% | 20,100 |
| 2021/12/28 | 5,120 | 5,350 | 4,980 | 5,290 | +320 | +6.4% | 55,000 |
| 2021/12/27 | 5,150 | 5,200 | 4,925 | 4,970 | -170 | -3.3% | 28,500 |
| 2021/12/24 | 4,870 | 5,360 | 4,775 | 5,140 | +305 | +6.3% | 62,000 |
| 2021/12/23 | 4,905 | 5,070 | 4,785 | 4,835 | ±0 | ±0% | 28,100 |
| 2021/12/22 | 4,795 | 4,935 | 4,635 | 4,835 | +165 | +3.5% | 27,300 |
| 2021/12/21 | 4,790 | 4,790 | 4,560 | 4,670 | +90 | +2% | 23,500 |
| 2021/12/20 | 4,765 | 4,795 | 4,580 | 4,580 | -145 | -3.1% | 20,900 |
| 2021/12/17 | 5,000 | 5,100 | 4,695 | 4,725 | -485 | -9.3% | 57,600 |
851～
900
件表示中 / 1252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 | 339,000円 | +4.0% | - | 0.00% | - | 4.80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 |
| フリービット | 169,100円 | +9.0% | +10.3% | 2.42% | 10.52倍 | 5.68倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ＮＳＷ | 265,400円 | +1.9% | -16.7% | 3.20% | 11.17倍 | 1.12倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ｉｐｓ | 288,800円 | +17.9% | +20.3% | 1.39% | 12.48倍 | 2.46倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| 太田昭 | 294,000円 | +9.8% | +18.4% | 3.03% | 12.36倍 | 1.09倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
