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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 4,020 | 4,220 | 4,020 | 4,175 | +190 | +4.8% | 147,700 |
| 2021/06/03 | 3,825 | 4,050 | 3,780 | 3,985 | +225 | +6% | 106,800 |
| 2021/06/02 | 3,750 | 3,825 | 3,700 | 3,760 | +25 | +0.7% | 32,100 |
| 2021/06/01 | 3,960 | 3,980 | 3,700 | 3,735 | -195 | -5% | 52,700 |
| 2021/05/31 | 3,850 | 3,965 | 3,835 | 3,930 | +80 | +2.1% | 30,700 |
| 2021/05/28 | 3,855 | 3,920 | 3,815 | 3,850 | +10 | +0.3% | 49,500 |
| 2021/05/27 | 3,810 | 3,895 | 3,740 | 3,840 | +65 | +1.7% | 59,200 |
| 2021/05/26 | 3,705 | 3,795 | 3,625 | 3,775 | +70 | +1.9% | 45,000 |
| 2021/05/25 | 3,705 | 3,815 | 3,675 | 3,705 | +40 | +1.1% | 65,600 |
| 2021/05/24 | 3,710 | 3,815 | 3,655 | 3,665 | -40 | -1.1% | 60,400 |
| 2021/05/21 | 3,765 | 3,880 | 3,685 | 3,705 | +10 | +0.3% | 95,900 |
| 2021/05/20 | 3,440 | 3,750 | 3,380 | 3,695 | +255 | +7.4% | 96,900 |
| 2021/05/19 | 3,505 | 3,650 | 3,410 | 3,440 | -130 | -3.6% | 79,900 |
| 2021/05/18 | 3,310 | 3,720 | 3,240 | 3,570 | +390 | +12.3% | 164,700 |
| 2021/05/17 | 3,300 | 3,445 | 3,180 | 3,180 | +110 | +3.6% | 120,400 |
| 2021/05/14 | 2,997 | 3,125 | 2,979 | 3,070 | +88 | +3% | 48,400 |
| 2021/05/13 | 3,045 | 3,085 | 2,926 | 2,982 | -63 | -2.1% | 63,300 |
| 2021/05/12 | 3,210 | 3,235 | 3,000 | 3,045 | -150 | -4.7% | 121,800 |
| 2021/05/11 | 3,280 | 3,285 | 3,155 | 3,195 | -145 | -4.3% | 60,100 |
| 2021/05/10 | 3,330 | 3,420 | 3,275 | 3,340 | +15 | +0.5% | 45,200 |
| 2021/05/07 | 3,310 | 3,365 | 3,245 | 3,325 | +15 | +0.5% | 45,700 |
| 2021/05/06 | 3,435 | 3,440 | 3,225 | 3,310 | -125 | -3.6% | 91,700 |
| 2021/04/30 | 3,590 | 3,600 | 3,400 | 3,435 | -170 | -4.7% | 84,900 |
| 2021/04/28 | 3,685 | 3,700 | 3,600 | 3,605 | -125 | -3.4% | 35,100 |
| 2021/04/27 | 3,650 | 3,775 | 3,565 | 3,730 | +90 | +2.5% | 54,800 |
| 2021/04/26 | 3,580 | 3,695 | 3,435 | 3,640 | +60 | +1.7% | 57,400 |
| 2021/04/23 | 3,740 | 3,760 | 3,520 | 3,580 | -180 | -4.8% | 102,500 |
| 2021/04/22 | 3,745 | 3,830 | 3,695 | 3,760 | +150 | +4.2% | 98,300 |
| 2021/04/21 | 3,810 | 3,855 | 3,605 | 3,610 | -300 | -7.7% | 171,500 |
| 2021/04/20 | 3,840 | 4,140 | 3,810 | 3,910 | -10 | -0.3% | 244,500 |
| 2021/04/19 | 3,735 | 3,950 | 3,730 | 3,920 | +130 | +3.4% | 128,900 |
| 2021/04/16 | 3,730 | 3,905 | 3,710 | 3,790 | +85 | +2.3% | 189,400 |
| 2021/04/15 | 3,800 | 3,800 | 3,585 | 3,705 | -10 | -0.3% | 101,300 |
| 2021/04/14 | 3,600 | 3,775 | 3,560 | 3,715 | +170 | +4.8% | 122,700 |
| 2021/04/13 | 3,475 | 3,610 | 3,475 | 3,545 | +115 | +3.4% | 85,400 |
| 2021/04/12 | 3,530 | 3,545 | 3,425 | 3,430 | -130 | -3.7% | 74,000 |
| 2021/04/09 | 3,645 | 3,680 | 3,530 | 3,560 | -100 | -2.7% | 84,800 |
| 2021/04/08 | 3,510 | 3,690 | 3,425 | 3,660 | +150 | +4.3% | 127,800 |
| 2021/04/07 | 3,525 | 3,595 | 3,415 | 3,510 | -10 | -0.3% | 69,400 |
| 2021/04/06 | 3,485 | 3,630 | 3,395 | 3,520 | +25 | +0.7% | 137,800 |
| 2021/04/05 | 3,610 | 3,610 | 3,440 | 3,495 | -160 | -4.4% | 213,200 |
| 2021/04/02 | 3,735 | 3,780 | 3,520 | 3,655 | -85 | -2.3% | 287,700 |
| 2021/04/01 | 3,755 | 4,060 | 3,660 | 3,740 | -85 | -2.2% | 588,500 |
| 2021/03/31 | 3,465 | 3,965 | 3,430 | 3,825 | +495 | +14.9% | 549,100 |
| 2021/03/30 | 3,600 | 3,665 | 3,325 | 3,330 | -175 | -5% | 268,300 |
| 2021/03/29 | 3,445 | 3,800 | 3,285 | 3,505 | +45 | +1.3% | 723,100 |
| 2021/03/26 | 3,170 | 3,480 | 3,035 | 3,460 | +484 | +16.3% | 543,700 |
| 2021/03/25 | 2,739 | 3,180 | 2,731 | 2,976 | +273 | +10.1% | 345,100 |
| 2021/03/24 | 2,752 | 2,785 | 2,650 | 2,703 | -108 | -3.8% | 64,200 |
| 2021/03/23 | 3,085 | 3,090 | 2,800 | 2,811 | -219 | -7.2% | 161,600 |
1001～
1050
件表示中 / 1220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 | 252,500円 | +14.6% | - | 0.00% | - | 3.58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 |
| 東 名 | 195,000円 | +25.4% | +21.1% | 0.77% | 14.58倍 | 3.36倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ｉｐｓ | 224,300円 | +17.9% | +20.3% | 1.78% | 9.69倍 | 1.91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 |
| アイネット | 187,300円 | +8.4% | +4.4% | 3.10% | 15.45倍 | 1.48倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ユーザローカル | 177,500円 | +17.1% | +12.6% | 0.79% | 21.41倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
