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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,466 | 1,467 | 1,440 | 1,450 | -16 | -1.1% | 8,300 |
| 2024/07/08 | 1,440 | 1,493 | 1,425 | 1,466 | +25 | +1.7% | 16,600 |
| 2024/07/05 | 1,471 | 1,477 | 1,441 | 1,441 | -32 | -2.2% | 13,100 |
| 2024/07/04 | 1,458 | 1,500 | 1,458 | 1,473 | +18 | +1.2% | 24,800 |
| 2024/07/03 | 1,455 | 1,477 | 1,438 | 1,455 | +11 | +0.8% | 15,800 |
| 2024/07/02 | 1,455 | 1,480 | 1,438 | 1,444 | -7 | -0.5% | 15,900 |
| 2024/07/01 | 1,449 | 1,475 | 1,424 | 1,451 | +21 | +1.5% | 23,000 |
| 2024/06/28 | 1,417 | 1,449 | 1,406 | 1,430 | +4 | +0.3% | 33,900 |
| 2024/06/27 | 1,426 | 1,450 | 1,407 | 1,426 | +5 | +0.4% | 22,000 |
| 2024/06/26 | 1,415 | 1,475 | 1,398 | 1,421 | -4 | -0.3% | 82,500 |
| 2024/06/25 | 1,369 | 1,449 | 1,369 | 1,425 | +78 | +5.8% | 58,000 |
| 2024/06/24 | 1,338 | 1,366 | 1,335 | 1,347 | +11 | +0.8% | 31,100 |
| 2024/06/21 | 1,331 | 1,352 | 1,315 | 1,336 | -1 | -0.1% | 29,300 |
| 2024/06/20 | 1,301 | 1,337 | 1,301 | 1,337 | +34 | +2.6% | 15,300 |
| 2024/06/19 | 1,320 | 1,350 | 1,300 | 1,303 | -20 | -1.5% | 60,200 |
| 2024/06/18 | 1,371 | 1,371 | 1,308 | 1,323 | -48 | -3.5% | 57,500 |
| 2024/06/17 | 1,363 | 1,388 | 1,330 | 1,371 | +9 | +0.7% | 47,900 |
| 2024/06/14 | 1,474 | 1,504 | 1,350 | 1,362 | -149 | -9.9% | 220,800 |
| 2024/06/13 | 1,543 | 1,566 | 1,511 | 1,511 | -39 | -2.5% | 43,400 |
| 2024/06/12 | 1,462 | 1,569 | 1,437 | 1,550 | +116 | +8.1% | 87,500 |
| 2024/06/11 | 1,427 | 1,473 | 1,406 | 1,434 | -6 | -0.4% | 32,900 |
| 2024/06/10 | 1,510 | 1,510 | 1,398 | 1,440 | -75 | -5% | 77,800 |
| 2024/06/07 | 1,465 | 1,528 | 1,450 | 1,515 | +42 | +2.9% | 47,100 |
| 2024/06/06 | 1,452 | 1,496 | 1,429 | 1,473 | +23 | +1.6% | 57,100 |
| 2024/06/05 | 1,501 | 1,638 | 1,423 | 1,450 | -73 | -4.8% | 235,100 |
| 2024/06/04 | 1,443 | 1,542 | 1,420 | 1,523 | +65 | +4.5% | 257,600 |
| 2024/06/03 | 1,698 | 1,768 | 1,442 | 1,458 | -160 | -9.9% | 1,095,800 |
| 2024/05/31 | 1,300 | 1,618 | 1,285 | 1,618 | +300 | +22.8% | 578,300 |
| 2024/05/30 | 1,310 | 1,329 | 1,290 | 1,318 | -1 | -0.1% | 21,800 |
| 2024/05/29 | 1,372 | 1,375 | 1,315 | 1,319 | -81 | -5.8% | 41,600 |
| 2024/05/28 | 1,411 | 1,411 | 1,387 | 1,400 | -5 | -0.4% | 28,600 |
| 2024/05/27 | 1,416 | 1,439 | 1,374 | 1,405 | -20 | -1.4% | 41,700 |
| 2024/05/24 | 1,436 | 1,480 | 1,425 | 1,425 | -34 | -2.3% | 19,200 |
| 2024/05/23 | 1,498 | 1,498 | 1,422 | 1,459 | -56 | -3.7% | 41,900 |
| 2024/05/22 | 1,517 | 1,522 | 1,502 | 1,515 | -15 | -1% | 4,200 |
| 2024/05/21 | 1,553 | 1,580 | 1,519 | 1,530 | -19 | -1.2% | 10,800 |
| 2024/05/20 | 1,537 | 1,556 | 1,508 | 1,549 | +11 | +0.7% | 6,900 |
| 2024/05/17 | 1,503 | 1,539 | 1,469 | 1,538 | +23 | +1.5% | 11,200 |
| 2024/05/16 | 1,558 | 1,558 | 1,475 | 1,515 | -3 | -0.2% | 13,800 |
| 2024/05/15 | 1,608 | 1,608 | 1,500 | 1,518 | -78 | -4.9% | 13,800 |
| 2024/05/14 | 1,447 | 1,596 | 1,447 | 1,596 | +141 | +9.7% | 46,500 |
| 2024/05/13 | 1,538 | 1,540 | 1,439 | 1,455 | -76 | -5% | 47,800 |
| 2024/05/10 | 1,589 | 1,593 | 1,518 | 1,531 | -55 | -3.5% | 46,200 |
| 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 |
101～
150
件表示中 / 1079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 | 503,000円 | +14.6% | - | 0.00% | - | 9.91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 |
| ＥＭシステムズ | 73,900円 | +16.6% | +56.9% | 3.92% | 25.83倍 | 2.51倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＩＧポート | 268,700円 | +9.7% | +24.5% | 0.56% | 46.06倍 | 7.05倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| クレスコ | 119,500円 | +10.9% | +6.0% | 3.18% | 12.31倍 | 1.70倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 都築電 | 257,600円 | -17.5% | -3.6% | 3.53% | 11.38倍 | 1.15倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
