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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,403 | 1,420 | 1,390 | 1,393 | -25 | -1.8% | 15,600 |
| 2023/05/11 | 1,448 | 1,469 | 1,414 | 1,418 | -46 | -3.1% | 14,600 |
| 2023/05/10 | 1,475 | 1,476 | 1,438 | 1,464 | -17 | -1.1% | 10,900 |
| 2023/05/09 | 1,440 | 1,481 | 1,440 | 1,481 | +33 | +2.3% | 14,100 |
| 2023/05/08 | 1,402 | 1,465 | 1,401 | 1,448 | +48 | +3.4% | 22,000 |
| 2023/05/02 | 1,415 | 1,418 | 1,386 | 1,400 | -17 | -1.2% | 15,600 |
| 2023/05/01 | 1,467 | 1,470 | 1,381 | 1,417 | -22 | -1.5% | 40,200 |
| 2023/04/28 | 1,403 | 1,461 | 1,368 | 1,439 | +73 | +5.3% | 68,300 |
| 2023/04/27 | 1,331 | 1,622 | 1,330 | 1,366 | +35 | +2.6% | 343,300 |
| 2023/04/26 | 1,332 | 1,346 | 1,330 | 1,331 | -10 | -0.7% | 7,700 |
| 2023/04/25 | 1,346 | 1,352 | 1,340 | 1,341 | -2 | -0.1% | 3,000 |
| 2023/04/24 | 1,322 | 1,354 | 1,314 | 1,343 | +5 | +0.4% | 9,400 |
| 2023/04/21 | 1,341 | 1,351 | 1,321 | 1,338 | -9 | -0.7% | 20,700 |
| 2023/04/20 | 1,372 | 1,382 | 1,340 | 1,347 | -21 | -1.5% | 18,100 |
| 2023/04/19 | 1,381 | 1,392 | 1,340 | 1,368 | -18 | -1.3% | 34,500 |
| 2023/04/18 | 1,418 | 1,425 | 1,386 | 1,386 | -29 | -2% | 8,800 |
| 2023/04/17 | 1,421 | 1,429 | 1,403 | 1,415 | +6 | +0.4% | 4,600 |
| 2023/04/14 | 1,407 | 1,416 | 1,390 | 1,409 | +15 | +1.1% | 9,200 |
| 2023/04/13 | 1,405 | 1,406 | 1,382 | 1,394 | -15 | -1.1% | 6,700 |
| 2023/04/12 | 1,406 | 1,416 | 1,376 | 1,409 | +3 | +0.2% | 4,300 |
| 2023/04/11 | 1,360 | 1,420 | 1,360 | 1,406 | +45 | +3.3% | 12,700 |
| 2023/04/10 | 1,374 | 1,401 | 1,360 | 1,361 | -6 | -0.4% | 19,800 |
| 2023/04/07 | 1,384 | 1,403 | 1,365 | 1,367 | -15 | -1.1% | 13,700 |
| 2023/04/06 | 1,448 | 1,448 | 1,382 | 1,382 | -66 | -4.6% | 34,200 |
| 2023/04/05 | 1,530 | 1,559 | 1,415 | 1,448 | -67 | -4.4% | 58,100 |
| 2023/04/04 | 1,580 | 1,591 | 1,510 | 1,515 | -55 | -3.5% | 33,000 |
| 2023/04/03 | 1,502 | 1,570 | 1,453 | 1,570 | +98 | +6.7% | 69,800 |
| 2023/03/31 | 1,593 | 1,593 | 1,450 | 1,472 | -109 | -6.9% | 60,400 |
| 2023/03/30 | 1,598 | 1,650 | 1,488 | 1,581 | +44 | +2.9% | 175,000 |
| 2023/03/29 | 1,445 | 1,555 | 1,378 | 1,537 | +152 | +11% | 193,100 |
| 2023/03/28 | 1,301 | 1,529 | 1,280 | 1,385 | +84 | +6.5% | 207,700 |
| 2023/03/27 | 1,308 | 1,330 | 1,301 | 1,301 | -12 | -0.9% | 4,400 |
| 2023/03/24 | 1,350 | 1,350 | 1,251 | 1,313 | -46 | -3.4% | 7,100 |
| 2023/03/23 | 1,316 | 1,359 | 1,316 | 1,359 | +26 | +2% | 3,500 |
| 2023/03/22 | 1,340 | 1,342 | 1,280 | 1,333 | +7 | +0.5% | 9,800 |
| 2023/03/20 | 1,331 | 1,370 | 1,326 | 1,326 | -20 | -1.5% | 8,900 |
| 2023/03/17 | 1,320 | 1,346 | 1,309 | 1,346 | +26 | +2% | 3,800 |
| 2023/03/16 | 1,304 | 1,328 | 1,284 | 1,320 | -1 | -0.1% | 8,400 |
| 2023/03/15 | 1,335 | 1,344 | 1,321 | 1,321 | -2 | -0.2% | 5,000 |
| 2023/03/14 | 1,356 | 1,356 | 1,319 | 1,323 | -33 | -2.4% | 10,700 |
| 2023/03/13 | 1,355 | 1,378 | 1,349 | 1,356 | -29 | -2.1% | 7,500 |
| 2023/03/10 | 1,407 | 1,407 | 1,385 | 1,385 | -41 | -2.9% | 5,000 |
| 2023/03/09 | 1,413 | 1,426 | 1,394 | 1,426 | +13 | +0.9% | 3,500 |
| 2023/03/08 | 1,370 | 1,413 | 1,359 | 1,413 | +36 | +2.6% | 9,300 |
| 2023/03/07 | 1,373 | 1,390 | 1,370 | 1,377 | -3 | -0.2% | 4,500 |
| 2023/03/06 | 1,407 | 1,409 | 1,370 | 1,380 | -26 | -1.8% | 14,800 |
| 2023/03/03 | 1,389 | 1,407 | 1,374 | 1,406 | +21 | +1.5% | 8,300 |
| 2023/03/02 | 1,407 | 1,407 | 1,385 | 1,385 | -7 | -0.5% | 2,900 |
| 2023/03/01 | 1,408 | 1,410 | 1,392 | 1,392 | -16 | -1.1% | 1,600 |
| 2023/02/28 | 1,366 | 1,409 | 1,366 | 1,408 | +37 | +2.7% | 8,000 |
251～
300
件表示中 / 943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 | 154,900円 | +25.0% | -36.2% | 0.00% | 82.66倍 | 3.22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 |
| ストリムメディ | 14,400円 | +2.6% | -50.8% | 0.00% | 271.70倍 | 2.60倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| Ｃｈａｔｗｏｒｋ | 40,500円 | +38.8% | - | 0.00% | 82.82倍 | 6.84倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
| クラウドワクス | 104,900円 | +20.1% | +5.0% | 0.00% | 14.99倍 | 2.67倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| アイエスビー | 139,600円 | +4.1% | -9.3% | 3.30% | 9.86倍 | 1.35倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Ｗｉ－ＳＵＮ、セキュリティ等新分野育成 |
市場注目の銘柄
チャート関連のコラム
