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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,352 | 1,396 | 1,352 | 1,371 | -26 | -1.9% | 13,100 |
2023/02/24 | 1,397 | 1,408 | 1,396 | 1,397 | -8 | -0.6% | 3,400 |
2023/02/22 | 1,407 | 1,419 | 1,397 | 1,405 | -9 | -0.6% | 4,300 |
2023/02/21 | 1,402 | 1,429 | 1,402 | 1,414 | +19 | +1.4% | 10,600 |
2023/02/20 | 1,402 | 1,428 | 1,391 | 1,395 | -10 | -0.7% | 5,700 |
2023/02/17 | 1,418 | 1,435 | 1,397 | 1,405 | -33 | -2.3% | 6,100 |
2023/02/16 | 1,383 | 1,439 | 1,383 | 1,438 | +48 | +3.5% | 11,900 |
2023/02/15 | 1,348 | 1,390 | 1,347 | 1,390 | +30 | +2.2% | 9,400 |
2023/02/14 | 1,350 | 1,392 | 1,350 | 1,360 | +20 | +1.5% | 24,600 |
2023/02/13 | 1,418 | 1,418 | 1,338 | 1,340 | -48 | -3.5% | 21,900 |
2023/02/10 | 1,436 | 1,436 | 1,379 | 1,388 | -48 | -3.3% | 26,500 |
2023/02/09 | 1,430 | 1,443 | 1,425 | 1,436 | +6 | +0.4% | 3,000 |
2023/02/08 | 1,458 | 1,458 | 1,420 | 1,430 | -28 | -1.9% | 6,100 |
2023/02/07 | 1,438 | 1,464 | 1,418 | 1,458 | +20 | +1.4% | 7,100 |
2023/02/06 | 1,445 | 1,455 | 1,437 | 1,438 | -14 | -1% | 6,300 |
2023/02/03 | 1,477 | 1,477 | 1,452 | 1,452 | -25 | -1.7% | 6,300 |
2023/02/02 | 1,477 | 1,486 | 1,448 | 1,477 | +5 | +0.3% | 8,300 |
2023/02/01 | 1,460 | 1,488 | 1,460 | 1,472 | +17 | +1.2% | 4,200 |
2023/01/31 | 1,470 | 1,470 | 1,436 | 1,455 | -27 | -1.8% | 10,100 |
2023/01/30 | 1,460 | 1,482 | 1,445 | 1,482 | +5 | +0.3% | 15,300 |
2023/01/27 | 1,489 | 1,523 | 1,475 | 1,477 | -13 | -0.9% | 10,200 |
2023/01/26 | 1,500 | 1,506 | 1,480 | 1,490 | -11 | -0.7% | 8,600 |
2023/01/25 | 1,516 | 1,531 | 1,461 | 1,501 | ±0 | ±0% | 18,900 |
2023/01/24 | 1,482 | 1,510 | 1,475 | 1,501 | +19 | +1.3% | 24,400 |
2023/01/23 | 1,461 | 1,499 | 1,450 | 1,482 | +49 | +3.4% | 13,300 |
2023/01/20 | 1,473 | 1,480 | 1,417 | 1,433 | -12 | -0.8% | 19,900 |
2023/01/19 | 1,371 | 1,468 | 1,371 | 1,445 | +78 | +5.7% | 29,700 |
2023/01/18 | 1,345 | 1,415 | 1,335 | 1,367 | ±0 | ±0% | 17,300 |
2023/01/17 | 1,350 | 1,376 | 1,349 | 1,367 | +22 | +1.6% | 2,600 |
2023/01/16 | 1,405 | 1,405 | 1,345 | 1,345 | -61 | -4.3% | 14,900 |
2023/01/13 | 1,377 | 1,417 | 1,377 | 1,406 | +16 | +1.2% | 12,600 |
2023/01/12 | 1,410 | 1,421 | 1,383 | 1,390 | -18 | -1.3% | 10,900 |
2023/01/11 | 1,384 | 1,428 | 1,384 | 1,408 | +29 | +2.1% | 14,100 |
2023/01/10 | 1,356 | 1,387 | 1,356 | 1,379 | +22 | +1.6% | 8,700 |
2023/01/06 | 1,332 | 1,357 | 1,320 | 1,357 | +12 | +0.9% | 16,700 |
2023/01/05 | 1,316 | 1,363 | 1,316 | 1,345 | +33 | +2.5% | 9,200 |
2023/01/04 | 1,346 | 1,346 | 1,300 | 1,312 | -47 | -3.5% | 12,700 |
2022/12/30 | 1,350 | 1,389 | 1,350 | 1,359 | +13 | +1% | 33,500 |
2022/12/29 | 1,304 | 1,351 | 1,280 | 1,346 | +37 | +2.8% | 65,300 |
2022/12/28 | 1,350 | 1,370 | 1,309 | 1,309 | -74 | -5.4% | 72,700 |
2022/12/27 | 1,350 | 1,383 | 1,349 | 1,383 | +49 | +3.7% | 39,400 |
2022/12/26 | 1,391 | 1,391 | 1,333 | 1,334 | -62 | -4.4% | 71,000 |
2022/12/23 | 1,381 | 1,403 | 1,365 | 1,396 | -4 | -0.3% | 54,700 |
2022/12/22 | 1,423 | 1,425 | 1,364 | 1,400 | -23 | -1.6% | 85,200 |
2022/12/21 | 1,450 | 1,480 | 1,423 | 1,423 | -21 | -1.5% | 33,700 |
2022/12/20 | 1,552 | 1,560 | 1,395 | 1,444 | -108 | -7% | 81,700 |
2022/12/19 | 1,553 | 1,575 | 1,541 | 1,552 | -18 | -1.1% | 94,200 |
2022/12/16 | 1,600 | 1,602 | 1,562 | 1,570 | -76 | -4.6% | 60,000 |
2022/12/15 | 1,652 | 1,656 | 1,628 | 1,646 | -19 | -1.1% | 31,500 |
2022/12/14 | 1,698 | 1,704 | 1,660 | 1,665 | -21 | -1.2% | 18,900 |
301~
350
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