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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 1220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 | 252,500円 | +14.6% | - | 0.00% | - | 3.58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 |
| 東 名 | 195,000円 | +25.4% | +21.1% | 0.77% | 14.58倍 | 3.36倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ｉｐｓ | 224,300円 | +17.9% | +20.3% | 1.78% | 9.69倍 | 1.91倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| アイネット | 187,300円 | +8.4% | +4.4% | 3.10% | 15.45倍 | 1.48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 |
| ユーザローカル | 177,500円 | +17.1% | +12.6% | 0.79% | 21.41倍 | 3.56倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
