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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,871 | 2,075 | 1,871 | 2,019 | +148 | +7.9% | 184,900 |
| 2024/02/09 | 1,926 | 1,974 | 1,871 | 1,871 | -75 | -3.9% | 60,300 |
| 2024/02/08 | 1,925 | 1,977 | 1,900 | 1,946 | +31 | +1.6% | 38,200 |
| 2024/02/07 | 1,908 | 1,943 | 1,868 | 1,915 | -17 | -0.9% | 47,100 |
| 2024/02/06 | 1,897 | 1,973 | 1,833 | 1,932 | +52 | +2.8% | 70,100 |
| 2024/02/05 | 1,881 | 1,899 | 1,847 | 1,880 | -1 | -0.1% | 34,200 |
| 2024/02/02 | 1,883 | 1,901 | 1,837 | 1,881 | +35 | +1.9% | 67,200 |
| 2024/02/01 | 1,990 | 2,011 | 1,839 | 1,846 | -137 | -6.9% | 90,800 |
| 2024/01/31 | 2,000 | 2,023 | 1,938 | 1,983 | -17 | -0.9% | 85,100 |
| 2024/01/30 | 2,013 | 2,037 | 1,961 | 2,000 | -16 | -0.8% | 45,800 |
| 2024/01/29 | 2,047 | 2,048 | 1,994 | 2,016 | +8 | +0.4% | 33,600 |
| 2024/01/26 | 2,098 | 2,110 | 2,001 | 2,008 | -79 | -3.8% | 50,300 |
| 2024/01/25 | 2,149 | 2,180 | 2,065 | 2,087 | -78 | -3.6% | 67,500 |
| 2024/01/24 | 2,108 | 2,205 | 2,107 | 2,165 | +55 | +2.6% | 78,800 |
| 2024/01/23 | 2,123 | 2,144 | 2,082 | 2,110 | -1 | ±0% | 54,200 |
| 2024/01/22 | 2,007 | 2,121 | 1,980 | 2,111 | +161 | +8.3% | 82,100 |
| 2024/01/19 | 1,942 | 1,982 | 1,917 | 1,950 | +9 | +0.5% | 49,900 |
| 2024/01/18 | 2,110 | 2,110 | 1,941 | 1,941 | -164 | -7.8% | 105,600 |
| 2024/01/17 | 2,085 | 2,153 | 2,058 | 2,105 | +25 | +1.2% | 60,500 |
| 2024/01/16 | 2,117 | 2,199 | 2,068 | 2,080 | -35 | -1.7% | 102,800 |
| 2024/01/15 | 2,070 | 2,128 | 1,991 | 2,115 | +53 | +2.6% | 129,400 |
| 2024/01/12 | 1,870 | 2,070 | 1,839 | 2,062 | +192 | +10.3% | 293,900 |
| 2024/01/11 | 1,849 | 1,883 | 1,826 | 1,870 | +44 | +2.4% | 26,800 |
| 2024/01/10 | 1,820 | 1,845 | 1,795 | 1,826 | +6 | +0.3% | 20,700 |
| 2024/01/09 | 1,880 | 1,898 | 1,803 | 1,820 | -30 | -1.6% | 39,400 |
| 2024/01/05 | 1,933 | 1,933 | 1,844 | 1,850 | -62 | -3.2% | 45,800 |
| 2024/01/04 | 1,912 | 1,942 | 1,879 | 1,912 | -40 | -2% | 41,100 |
| 2023/12/29 | 1,929 | 1,970 | 1,902 | 1,952 | ±0 | ±0% | 36,000 |
| 2023/12/28 | 1,895 | 1,977 | 1,859 | 1,952 | +77 | +4.1% | 64,200 |
| 2023/12/27 | 1,741 | 1,930 | 1,741 | 1,875 | +135 | +7.8% | 94,200 |
| 2023/12/26 | 1,765 | 1,820 | 1,725 | 1,740 | -35 | -2% | 39,600 |
| 2023/12/25 | 1,813 | 1,844 | 1,770 | 1,775 | -37 | -2% | 35,600 |
| 2023/12/22 | 1,812 | 1,878 | 1,801 | 1,812 | -7 | -0.4% | 28,500 |
| 2023/12/21 | 1,780 | 1,855 | 1,762 | 1,819 | +37 | +2.1% | 49,400 |
| 2023/12/20 | 1,834 | 1,843 | 1,780 | 1,782 | -21 | -1.2% | 20,700 |
| 2023/12/19 | 1,750 | 1,869 | 1,747 | 1,803 | +53 | +3% | 25,100 |
| 2023/12/18 | 1,760 | 1,760 | 1,710 | 1,750 | -24 | -1.4% | 32,300 |
| 2023/12/15 | 1,794 | 1,807 | 1,755 | 1,774 | -20 | -1.1% | 23,900 |
| 2023/12/14 | 1,889 | 1,907 | 1,794 | 1,794 | -67 | -3.6% | 38,700 |
| 2023/12/13 | 1,896 | 1,900 | 1,852 | 1,861 | +5 | +0.3% | 32,900 |
| 2023/12/12 | 1,900 | 1,931 | 1,841 | 1,856 | -65 | -3.4% | 44,300 |
| 2023/12/11 | 1,873 | 1,970 | 1,873 | 1,921 | +98 | +5.4% | 79,900 |
| 2023/12/08 | 1,781 | 1,855 | 1,768 | 1,823 | +47 | +2.6% | 58,300 |
| 2023/12/07 | 1,816 | 1,847 | 1,765 | 1,776 | -56 | -3.1% | 54,300 |
| 2023/12/06 | 1,817 | 1,850 | 1,799 | 1,832 | +22 | +1.2% | 36,700 |
| 2023/12/05 | 1,787 | 1,835 | 1,777 | 1,810 | +15 | +0.8% | 58,400 |
| 2023/12/04 | 1,840 | 1,846 | 1,793 | 1,795 | -17 | -0.9% | 47,100 |
| 2023/12/01 | 1,899 | 1,899 | 1,812 | 1,812 | -88 | -4.6% | 97,500 |
| 2023/11/30 | 1,937 | 1,954 | 1,886 | 1,900 | -37 | -1.9% | 53,700 |
| 2023/11/29 | 1,927 | 1,944 | 1,884 | 1,937 | +46 | +2.4% | 56,800 |
201～
250
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 | 505,000円 | +14.6% | - | 0.00% | - | 9.95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 | 75,600円 | +16.6% | +56.9% | 3.84% | 26.42倍 | 2.57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 | 266,300円 | +9.7% | +24.5% | 0.56% | 45.65倍 | 6.99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 | 121,600円 | +10.9% | +6.0% | 3.13% | 12.53倍 | 1.73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 | 259,000円 | -17.5% | -3.6% | 3.51% | 11.44倍 | 1.16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
