スプリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 1,435 | 1,435 | 1,412 | 1,435 | ±0 | ±0% | 7,200 |
| 2025/11/28 | 1,442 | 1,458 | 1,435 | 1,435 | -4 | -0.3% | 21,700 |
| 2025/11/27 | 1,447 | 1,454 | 1,434 | 1,439 | -15 | -1% | 16,400 |
| 2025/11/26 | 1,429 | 1,456 | 1,421 | 1,454 | +34 | +2.4% | 28,500 |
| 2025/11/25 | 1,427 | 1,434 | 1,416 | 1,420 | +9 | +0.6% | 18,500 |
| 2025/11/21 | 1,415 | 1,427 | 1,407 | 1,411 | -5 | -0.4% | 15,300 |
| 2025/11/20 | 1,412 | 1,417 | 1,404 | 1,416 | +21 | +1.5% | 6,500 |
| 2025/11/19 | 1,390 | 1,416 | 1,380 | 1,395 | +18 | +1.3% | 36,000 |
| 2025/11/18 | 1,400 | 1,404 | 1,350 | 1,377 | -21 | -1.5% | 9,900 |
| 2025/11/17 | 1,420 | 1,420 | 1,393 | 1,398 | -22 | -1.5% | 5,500 |
| 2025/11/14 | 1,351 | 1,438 | 1,351 | 1,420 | -21 | -1.5% | 32,100 |
| 2025/11/13 | 1,440 | 1,445 | 1,420 | 1,441 | +1 | +0.1% | 11,300 |
| 2025/11/12 | 1,401 | 1,443 | 1,401 | 1,440 | +40 | +2.9% | 17,100 |
| 2025/11/11 | 1,403 | 1,409 | 1,382 | 1,400 | -7 | -0.5% | 7,900 |
| 2025/11/10 | 1,416 | 1,416 | 1,395 | 1,407 | -9 | -0.6% | 5,400 |
| 2025/11/07 | 1,422 | 1,431 | 1,397 | 1,416 | ±0 | ±0% | 7,400 |
| 2025/11/06 | 1,388 | 1,427 | 1,380 | 1,416 | +31 | +2.2% | 22,700 |
| 2025/11/05 | 1,378 | 1,387 | 1,361 | 1,385 | +13 | +0.9% | 14,300 |
| 2025/11/04 | 1,359 | 1,372 | 1,350 | 1,372 | +1 | +0.1% | 10,800 |
| 2025/10/31 | 1,371 | 1,374 | 1,347 | 1,371 | +1 | +0.1% | 12,600 |
| 2025/10/30 | 1,364 | 1,374 | 1,340 | 1,370 | +3 | +0.2% | 9,100 |
| 2025/10/29 | 1,380 | 1,380 | 1,360 | 1,367 | -2 | -0.1% | 16,300 |
| 2025/10/28 | 1,360 | 1,376 | 1,358 | 1,369 | +1 | +0.1% | 6,000 |
| 2025/10/27 | 1,368 | 1,384 | 1,368 | 1,368 | +5 | +0.4% | 6,100 |
| 2025/10/24 | 1,358 | 1,365 | 1,353 | 1,363 | +12 | +0.9% | 12,600 |
| 2025/10/23 | 1,348 | 1,355 | 1,347 | 1,351 | +3 | +0.2% | 6,300 |
| 2025/10/22 | 1,346 | 1,355 | 1,338 | 1,348 | +7 | +0.5% | 7,800 |
| 2025/10/21 | 1,339 | 1,349 | 1,334 | 1,341 | +2 | +0.1% | 9,000 |
| 2025/10/20 | 1,334 | 1,346 | 1,331 | 1,339 | +5 | +0.4% | 4,700 |
| 2025/10/17 | 1,327 | 1,339 | 1,321 | 1,334 | -2 | -0.1% | 7,700 |
| 2025/10/16 | 1,329 | 1,340 | 1,311 | 1,336 | ±0 | ±0% | 20,300 |
| 2025/10/15 | 1,314 | 1,337 | 1,314 | 1,336 | +22 | +1.7% | 8,100 |
| 2025/10/14 | 1,332 | 1,338 | 1,314 | 1,314 | -31 | -2.3% | 12,600 |
| 2025/10/10 | 1,379 | 1,379 | 1,340 | 1,345 | -34 | -2.5% | 12,400 |
| 2025/10/09 | 1,378 | 1,388 | 1,370 | 1,379 | -4 | -0.3% | 13,100 |
| 2025/10/08 | 1,372 | 1,395 | 1,372 | 1,383 | +4 | +0.3% | 11,500 |
| 2025/10/07 | 1,369 | 1,385 | 1,357 | 1,379 | ±0 | ±0% | 10,800 |
| 2025/10/06 | 1,375 | 1,390 | 1,354 | 1,379 | ±0 | ±0% | 18,200 |
| 2025/10/03 | 1,344 | 1,384 | 1,343 | 1,379 | +24 | +1.8% | 5,500 |
| 2025/10/02 | 1,351 | 1,371 | 1,346 | 1,355 | +2 | +0.1% | 12,700 |
| 2025/10/01 | 1,410 | 1,410 | 1,353 | 1,353 | -54 | -3.8% | 14,700 |
| 2025/09/30 | 1,444 | 1,445 | 1,401 | 1,407 | -28 | -2% | 12,500 |
| 2025/09/29 | 1,426 | 1,444 | 1,411 | 1,435 | ±0 | ±0% | 15,600 |
| 2025/09/26 | 1,420 | 1,452 | 1,420 | 1,435 | +21 | +1.5% | 55,100 |
| 2025/09/25 | 1,453 | 1,456 | 1,414 | 1,414 | -36 | -2.5% | 33,900 |
| 2025/09/24 | 1,436 | 1,455 | 1,433 | 1,450 | +7 | +0.5% | 32,200 |
| 2025/09/22 | 1,438 | 1,445 | 1,419 | 1,443 | +5 | +0.3% | 32,100 |
| 2025/09/19 | 1,431 | 1,460 | 1,416 | 1,438 | +2 | +0.1% | 39,300 |
| 2025/09/18 | 1,390 | 1,443 | 1,360 | 1,436 | +45 | +3.2% | 41,700 |
| 2025/09/17 | 1,419 | 1,430 | 1,374 | 1,391 | -42 | -2.9% | 42,300 |
1～
50
件表示中 / 1811件
類似銘柄と比較する
現在ご覧いただいている「スプリックス」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 |
|---|---|---|---|---|---|---|---|---|
| スプリックス | 143,300円 | +8.2% | +12.7% | 2.65% | 18.05倍 | 2.55倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ヒビノ | 266,000円 | +13.5% | +12.1% | 3.01% | 10.35倍 | 2.12倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ウィルＧ | 114,900円 | +2.7% | +35.0% | 3.83% | 13.16倍 | 1.46倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＭａｃｂｅｅＰ | 173,400円 | +18.1% | +10.0% | 3.17% | 6.42倍 | 1.99倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| 学究社 | 231,000円 | +5.0% | +10.8% | 4.46% | 12.64倍 | 3.24倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
