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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,013 | 1,040 | 1,005 | 1,038 | +35 | +3.5% | 92,000 |
| 2022/11/09 | 1,000 | 1,007 | 995 | 1,003 | +11 | +1.1% | 19,700 |
| 2022/11/08 | 983 | 999 | 983 | 992 | +16 | +1.6% | 24,100 |
| 2022/11/07 | 989 | 989 | 966 | 976 | -1 | -0.1% | 30,600 |
| 2022/11/04 | 983 | 998 | 977 | 977 | -19 | -1.9% | 28,700 |
| 2022/11/02 | 993 | 1,010 | 993 | 996 | ±0 | ±0% | 22,600 |
| 2022/11/01 | 986 | 1,005 | 986 | 996 | +3 | +0.3% | 33,100 |
| 2022/10/31 | 956 | 996 | 956 | 993 | +37 | +3.9% | 91,500 |
| 2022/10/28 | 933 | 966 | 932 | 956 | +15 | +1.6% | 73,900 |
| 2022/10/27 | 941 | 957 | 931 | 941 | -5 | -0.5% | 51,100 |
| 2022/10/26 | 953 | 953 | 944 | 946 | +2 | +0.2% | 14,100 |
| 2022/10/25 | 950 | 951 | 936 | 944 | -2 | -0.2% | 31,100 |
| 2022/10/24 | 957 | 964 | 943 | 946 | -3 | -0.3% | 26,900 |
| 2022/10/21 | 963 | 963 | 942 | 949 | -8 | -0.8% | 29,600 |
| 2022/10/20 | 963 | 967 | 954 | 957 | -14 | -1.4% | 31,400 |
| 2022/10/19 | 978 | 983 | 968 | 971 | -7 | -0.7% | 34,600 |
| 2022/10/18 | 974 | 990 | 973 | 978 | +21 | +2.2% | 90,400 |
| 2022/10/17 | 965 | 971 | 950 | 957 | -20 | -2% | 78,000 |
| 2022/10/14 | 972 | 982 | 967 | 977 | +10 | +1% | 16,800 |
| 2022/10/13 | 979 | 985 | 967 | 967 | -5 | -0.5% | 30,900 |
| 2022/10/12 | 978 | 978 | 955 | 972 | -1 | -0.1% | 33,600 |
| 2022/10/11 | 976 | 986 | 969 | 973 | -15 | -1.5% | 36,500 |
| 2022/10/07 | 978 | 999 | 978 | 988 | -5 | -0.5% | 24,600 |
| 2022/10/06 | 976 | 1,000 | 976 | 993 | +17 | +1.7% | 25,100 |
| 2022/10/05 | 1,004 | 1,008 | 976 | 976 | -18 | -1.8% | 39,500 |
| 2022/10/04 | 979 | 996 | 979 | 994 | +27 | +2.8% | 44,400 |
| 2022/10/03 | 950 | 970 | 935 | 967 | +17 | +1.8% | 41,300 |
| 2022/09/30 | 938 | 958 | 931 | 950 | -1 | -0.1% | 31,800 |
| 2022/09/29 | 933 | 951 | 931 | 951 | +18 | +1.9% | 53,900 |
| 2022/09/28 | 931 | 938 | 913 | 933 | -5 | -0.5% | 57,700 |
| 2022/09/27 | 936 | 942 | 930 | 938 | +3 | +0.3% | 32,500 |
| 2022/09/26 | 945 | 951 | 935 | 935 | -17 | -1.8% | 38,400 |
| 2022/09/22 | 956 | 961 | 945 | 952 | -5 | -0.5% | 36,100 |
| 2022/09/21 | 975 | 980 | 953 | 957 | -23 | -2.3% | 64,300 |
| 2022/09/20 | 986 | 999 | 976 | 980 | -5 | -0.5% | 40,400 |
| 2022/09/16 | 999 | 1,002 | 982 | 985 | -14 | -1.4% | 40,800 |
| 2022/09/15 | 983 | 1,004 | 976 | 999 | +21 | +2.1% | 64,100 |
| 2022/09/14 | 980 | 981 | 962 | 978 | -12 | -1.2% | 43,900 |
| 2022/09/13 | 987 | 993 | 982 | 990 | +2 | +0.2% | 23,200 |
| 2022/09/12 | 985 | 997 | 985 | 988 | +7 | +0.7% | 37,100 |
| 2022/09/09 | 975 | 986 | 972 | 981 | +4 | +0.4% | 33,100 |
| 2022/09/08 | 974 | 985 | 974 | 977 | +3 | +0.3% | 44,800 |
| 2022/09/07 | 1,004 | 1,004 | 973 | 974 | -41 | -4% | 61,900 |
| 2022/09/06 | 995 | 1,018 | 982 | 1,015 | +20 | +2% | 52,800 |
| 2022/09/05 | 1,011 | 1,018 | 990 | 995 | -29 | -2.8% | 51,500 |
| 2022/09/02 | 1,021 | 1,025 | 1,011 | 1,024 | +3 | +0.3% | 36,900 |
| 2022/09/01 | 1,036 | 1,050 | 1,018 | 1,021 | -32 | -3% | 62,000 |
| 2022/08/31 | 1,072 | 1,078 | 1,052 | 1,053 | -30 | -2.8% | 36,400 |
| 2022/08/30 | 1,082 | 1,106 | 1,080 | 1,083 | -4 | -0.4% | 29,200 |
| 2022/08/29 | 1,098 | 1,098 | 1,067 | 1,087 | -39 | -3.5% | 61,300 |
501～
550
件表示中 / 1563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 | 80,700円 | +6.7% | +41.1% | 4.71% | 16.69倍 | 1.49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 |
| ＮｅｘＴｏｎｅ | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.33倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| Ｓｃｈｏｏ | 116,300円 | +36.8% | +600.0% | 0.00% | 28.72倍 | 22.26倍 |
|
- |
| プログリット | 114,200円 | +28.0% | +31.2% | 1.58% | 18.18倍 | 7.98倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
