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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,620 | 1,630 | 1,606 | 1,606 | -23 | -1.4% | 2,900 |
| 2024/04/24 | 1,601 | 1,644 | 1,599 | 1,629 | +30 | +1.9% | 5,300 |
| 2024/04/23 | 1,633 | 1,634 | 1,588 | 1,599 | -29 | -1.8% | 8,900 |
| 2024/04/22 | 1,572 | 1,634 | 1,572 | 1,628 | +56 | +3.6% | 8,700 |
| 2024/04/19 | 1,630 | 1,631 | 1,550 | 1,572 | -73 | -4.4% | 19,900 |
| 2024/04/18 | 1,564 | 1,661 | 1,562 | 1,645 | +64 | +4% | 11,900 |
| 2024/04/17 | 1,595 | 1,601 | 1,555 | 1,581 | -21 | -1.3% | 15,700 |
| 2024/04/16 | 1,626 | 1,626 | 1,580 | 1,602 | -45 | -2.7% | 41,500 |
| 2024/04/15 | 1,650 | 1,673 | 1,635 | 1,647 | -11 | -0.7% | 13,100 |
| 2024/04/12 | 1,693 | 1,710 | 1,652 | 1,658 | -42 | -2.5% | 22,100 |
| 2024/04/11 | 1,680 | 1,700 | 1,661 | 1,700 | +5 | +0.3% | 11,600 |
| 2024/04/10 | 1,680 | 1,737 | 1,680 | 1,695 | +4 | +0.2% | 11,700 |
| 2024/04/09 | 1,668 | 1,714 | 1,668 | 1,691 | +9 | +0.5% | 15,000 |
| 2024/04/08 | 1,723 | 1,763 | 1,650 | 1,682 | -41 | -2.4% | 49,900 |
| 2024/04/05 | 1,636 | 1,749 | 1,630 | 1,723 | +47 | +2.8% | 36,700 |
| 2024/04/04 | 1,688 | 1,750 | 1,658 | 1,676 | +3 | +0.2% | 48,000 |
| 2024/04/03 | 1,634 | 1,678 | 1,605 | 1,673 | +21 | +1.3% | 23,900 |
| 2024/04/02 | 1,741 | 1,741 | 1,652 | 1,652 | -90 | -5.2% | 50,100 |
| 2024/04/01 | 1,800 | 1,800 | 1,728 | 1,742 | -58 | -3.2% | 28,800 |
| 2024/03/29 | 1,752 | 1,800 | 1,740 | 1,800 | +44 | +2.5% | 17,000 |
| 2024/03/28 | 1,788 | 1,821 | 1,750 | 1,756 | -35 | -2% | 35,100 |
| 2024/03/27 | 1,809 | 1,862 | 1,791 | 1,791 | -25 | -1.4% | 22,000 |
| 2024/03/26 | 1,793 | 1,841 | 1,786 | 1,816 | +16 | +0.9% | 19,500 |
| 2024/03/25 | 1,813 | 1,860 | 1,800 | 1,800 | ±0 | ±0% | 20,700 |
| 2024/03/22 | 1,824 | 1,825 | 1,772 | 1,800 | -24 | -1.3% | 23,100 |
| 2024/03/21 | 1,810 | 1,880 | 1,800 | 1,824 | +11 | +0.6% | 44,700 |
| 2024/03/19 | 1,803 | 1,840 | 1,782 | 1,813 | -8 | -0.4% | 50,200 |
| 2024/03/18 | 1,802 | 1,840 | 1,786 | 1,821 | +36 | +2% | 22,900 |
| 2024/03/15 | 1,827 | 1,838 | 1,769 | 1,785 | -54 | -2.9% | 43,500 |
| 2024/03/14 | 1,805 | 1,853 | 1,779 | 1,839 | +18 | +1% | 38,300 |
| 2024/03/13 | 1,923 | 1,923 | 1,802 | 1,821 | -87 | -4.6% | 41,700 |
| 2024/03/12 | 1,880 | 1,933 | 1,823 | 1,908 | +19 | +1% | 47,800 |
| 2024/03/11 | 1,950 | 1,974 | 1,863 | 1,889 | -93 | -4.7% | 54,800 |
| 2024/03/08 | 2,094 | 2,094 | 1,956 | 1,982 | -67 | -3.3% | 25,700 |
| 2024/03/07 | 2,104 | 2,104 | 2,042 | 2,049 | -36 | -1.7% | 15,100 |
| 2024/03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -10 | -0.5% | 41,800 |
| 2024/03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +54 | +2.6% | 29,300 |
| 2024/03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +78 | +4% | 31,900 |
| 2024/03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -36 | -1.8% | 15,700 |
| 2024/02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -70 | -3.4% | 38,500 |
| 2024/02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -21 | -1% | 19,500 |
| 2024/02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -9 | -0.4% | 15,800 |
| 2024/02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +116 | +5.8% | 65,500 |
| 2024/02/22 | 1,999 | 2,030 | 1,954 | 1,983 | +53 | +2.7% | 39,000 |
| 2024/02/21 | 2,006 | 2,006 | 1,896 | 1,930 | -76 | -3.8% | 55,000 |
| 2024/02/20 | 2,025 | 2,040 | 1,985 | 2,006 | -2 | -0.1% | 23,200 |
| 2024/02/19 | 1,998 | 2,040 | 1,996 | 2,008 | +14 | +0.7% | 27,800 |
| 2024/02/16 | 1,939 | 1,994 | 1,881 | 1,994 | +79 | +4.1% | 38,800 |
| 2024/02/15 | 1,920 | 1,961 | 1,896 | 1,915 | +19 | +1% | 29,900 |
| 2024/02/14 | 1,969 | 1,975 | 1,869 | 1,896 | -123 | -6.1% | 87,100 |
151～
200
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
