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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,361 | 2,423 | 2,250 | 2,289 | -104 | -4.3% | 110,900 |
| 2024/10/22 | 2,483 | 2,536 | 2,380 | 2,393 | -77 | -3.1% | 151,300 |
| 2024/10/21 | 2,354 | 2,475 | 2,331 | 2,470 | +118 | +5% | 51,500 |
| 2024/10/18 | 2,360 | 2,430 | 2,332 | 2,352 | -2 | -0.1% | 34,900 |
| 2024/10/17 | 2,400 | 2,448 | 2,324 | 2,354 | -70 | -2.9% | 37,000 |
| 2024/10/16 | 2,391 | 2,550 | 2,391 | 2,424 | +33 | +1.4% | 69,500 |
| 2024/10/15 | 2,400 | 2,444 | 2,299 | 2,391 | -32 | -1.3% | 69,200 |
| 2024/10/11 | 2,436 | 2,499 | 2,415 | 2,423 | -46 | -1.9% | 24,000 |
| 2024/10/10 | 2,450 | 2,514 | 2,416 | 2,469 | +5 | +0.2% | 62,300 |
| 2024/10/09 | 2,582 | 2,583 | 2,368 | 2,464 | -118 | -4.6% | 184,400 |
| 2024/10/08 | 2,681 | 2,700 | 2,552 | 2,582 | -118 | -4.4% | 119,500 |
| 2024/10/07 | 2,649 | 2,760 | 2,619 | 2,700 | +112 | +4.3% | 118,300 |
| 2024/10/04 | 2,662 | 2,678 | 2,540 | 2,588 | -32 | -1.2% | 92,600 |
| 2024/10/03 | 2,489 | 2,650 | 2,457 | 2,620 | +140 | +5.6% | 149,700 |
| 2024/10/02 | 2,402 | 2,580 | 2,394 | 2,480 | -4 | -0.2% | 152,200 |
| 2024/10/01 | 2,533 | 2,556 | 2,330 | 2,484 | -22 | -0.9% | 141,200 |
| 2024/09/30 | 2,498 | 2,650 | 2,451 | 2,506 | -42 | -1.6% | 134,200 |
| 2024/09/27 | 2,481 | 2,587 | 2,452 | 2,548 | +29 | +1.2% | 115,800 |
| 2024/09/26 | 2,241 | 2,670 | 2,211 | 2,519 | +328 | +15% | 457,400 |
| 2024/09/25 | 2,156 | 2,202 | 2,105 | 2,191 | +17 | +0.8% | 97,000 |
| 2024/09/24 | 2,285 | 2,290 | 2,081 | 2,174 | -102 | -4.5% | 227,400 |
| 2024/09/20 | 2,249 | 2,345 | 2,175 | 2,276 | +77 | +3.5% | 182,800 |
| 2024/09/19 | 2,120 | 2,285 | 2,070 | 2,199 | +129 | +6.2% | 226,300 |
| 2024/09/18 | 2,021 | 2,209 | 1,991 | 2,070 | +89 | +4.5% | 370,900 |
| 2024/09/17 | 1,861 | 2,041 | 1,861 | 1,981 | +90 | +4.8% | 144,500 |
| 2024/09/13 | 1,930 | 1,969 | 1,847 | 1,891 | -59 | -3% | 178,100 |
| 2024/09/12 | 1,912 | 2,004 | 1,870 | 1,950 | +109 | +5.9% | 154,900 |
| 2024/09/11 | 2,025 | 2,035 | 1,775 | 1,841 | -144 | -7.3% | 324,400 |
| 2024/09/10 | 1,882 | 2,076 | 1,828 | 1,985 | +130 | +7% | 439,900 |
| 2024/09/09 | 1,649 | 1,907 | 1,625 | 1,855 | +166 | +9.8% | 345,300 |
| 2024/09/06 | 1,681 | 1,788 | 1,640 | 1,689 | +41 | +2.5% | 392,800 |
| 2024/09/05 | 1,813 | 2,048 | 1,609 | 1,648 | -5 | -0.3% | 1,872,500 |
| 2024/09/04 | 1,672 | 1,693 | 1,565 | 1,653 | -85 | -4.9% | 95,300 |
| 2024/09/03 | 1,697 | 1,738 | 1,666 | 1,738 | +104 | +6.4% | 80,200 |
| 2024/09/02 | 1,650 | 1,680 | 1,611 | 1,634 | +54 | +3.4% | 67,900 |
| 2024/08/30 | 1,533 | 1,599 | 1,527 | 1,580 | +42 | +2.7% | 41,300 |
| 2024/08/29 | 1,522 | 1,612 | 1,506 | 1,538 | +7 | +0.5% | 66,100 |
| 2024/08/28 | 1,487 | 1,570 | 1,487 | 1,531 | +26 | +1.7% | 44,900 |
| 2024/08/27 | 1,444 | 1,515 | 1,431 | 1,505 | +48 | +3.3% | 21,300 |
| 2024/08/26 | 1,384 | 1,490 | 1,384 | 1,457 | +78 | +5.7% | 67,400 |
| 2024/08/23 | 1,355 | 1,403 | 1,348 | 1,379 | +80 | +6.2% | 45,800 |
| 2024/08/22 | 1,295 | 1,328 | 1,290 | 1,299 | +4 | +0.3% | 22,800 |
| 2024/08/21 | 1,301 | 1,332 | 1,280 | 1,295 | -24 | -1.8% | 20,200 |
| 2024/08/20 | 1,291 | 1,340 | 1,291 | 1,319 | +40 | +3.1% | 24,700 |
| 2024/08/19 | 1,302 | 1,346 | 1,277 | 1,279 | -23 | -1.8% | 40,700 |
| 2024/08/16 | 1,302 | 1,325 | 1,284 | 1,302 | +4 | +0.3% | 21,400 |
| 2024/08/15 | 1,264 | 1,306 | 1,264 | 1,298 | +4 | +0.3% | 13,000 |
| 2024/08/14 | 1,219 | 1,318 | 1,213 | 1,294 | +77 | +6.3% | 31,500 |
| 2024/08/13 | 1,133 | 1,217 | 1,124 | 1,217 | +94 | +8.4% | 56,800 |
| 2024/08/09 | 1,142 | 1,154 | 1,061 | 1,123 | -26 | -2.3% | 66,100 |
201～
250
件表示中 / 1250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 | 280,300円 | +4.0% | - | 0.00% | - | 3.97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 |
| インテリＷ | 106,900円 | +11.6% | +29.1% | 3.46% | 16.56倍 | 2.95倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| アイネット | 181,200円 | +8.4% | +4.4% | 3.20% | 14.95倍 | 1.43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 |
| ソリトン | 141,900円 | +4.8% | +2.0% | 3.66% | 15.04倍 | 2.17倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| フォーカスＳ | 168,200円 | +2.1% | +22.9% | 3.21% | 13.53倍 | 1.81倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
