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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,054 | 1,068 | 1,042 | 1,068 | +22 | +2.1% | 35,300 |
| 2022/08/03 | 1,027 | 1,049 | 1,027 | 1,046 | +11 | +1.1% | 42,300 |
| 2022/08/02 | 1,042 | 1,042 | 1,020 | 1,035 | -21 | -2% | 34,500 |
| 2022/08/01 | 1,036 | 1,056 | 1,028 | 1,056 | +23 | +2.2% | 32,200 |
| 2022/07/29 | 1,046 | 1,057 | 1,027 | 1,033 | -15 | -1.4% | 35,500 |
| 2022/07/28 | 1,034 | 1,048 | 1,016 | 1,048 | +27 | +2.6% | 47,700 |
| 2022/07/27 | 1,026 | 1,026 | 1,007 | 1,021 | -5 | -0.5% | 20,400 |
| 2022/07/26 | 1,019 | 1,027 | 1,008 | 1,026 | +13 | +1.3% | 31,300 |
| 2022/07/25 | 1,038 | 1,038 | 992 | 1,013 | -9 | -0.9% | 67,600 |
| 2022/07/22 | 1,020 | 1,025 | 996 | 1,022 | +8 | +0.8% | 42,800 |
| 2022/07/21 | 1,001 | 1,018 | 1,001 | 1,014 | +18 | +1.8% | 43,500 |
| 2022/07/20 | 977 | 1,004 | 973 | 996 | +26 | +2.7% | 116,200 |
| 2022/07/19 | 962 | 974 | 942 | 970 | +12 | +1.3% | 50,500 |
| 2022/07/15 | 982 | 982 | 958 | 958 | -24 | -2.4% | 48,400 |
| 2022/07/14 | 974 | 983 | 959 | 982 | +8 | +0.8% | 42,900 |
| 2022/07/13 | 973 | 976 | 958 | 974 | +1 | +0.1% | 56,900 |
| 2022/07/12 | 985 | 987 | 963 | 973 | -20 | -2% | 78,500 |
| 2022/07/11 | 990 | 1,009 | 986 | 993 | +7 | +0.7% | 58,600 |
| 2022/07/08 | 974 | 993 | 968 | 986 | +12 | +1.2% | 85,500 |
| 2022/07/07 | 970 | 979 | 959 | 974 | +6 | +0.6% | 44,400 |
| 2022/07/06 | 957 | 970 | 953 | 968 | +5 | +0.5% | 40,400 |
| 2022/07/05 | 958 | 976 | 956 | 963 | +8 | +0.8% | 55,400 |
| 2022/07/04 | 947 | 965 | 935 | 955 | +18 | +1.9% | 56,800 |
| 2022/07/01 | 966 | 966 | 926 | 937 | -20 | -2.1% | 99,200 |
| 2022/06/30 | 974 | 974 | 946 | 957 | -27 | -2.7% | 76,400 |
| 2022/06/29 | 960 | 987 | 956 | 984 | +9 | +0.9% | 86,900 |
| 2022/06/28 | 960 | 975 | 955 | 975 | +13 | +1.4% | 35,000 |
| 2022/06/27 | 980 | 980 | 956 | 962 | -9 | -0.9% | 39,700 |
| 2022/06/24 | 971 | 981 | 942 | 971 | +30 | +3.2% | 62,400 |
| 2022/06/23 | 925 | 949 | 911 | 941 | +29 | +3.2% | 55,400 |
| 2022/06/22 | 961 | 969 | 907 | 912 | -50 | -5.2% | 195,200 |
| 2022/06/21 | 954 | 969 | 951 | 962 | +23 | +2.4% | 40,800 |
| 2022/06/20 | 951 | 955 | 929 | 939 | +1 | +0.1% | 44,600 |
| 2022/06/17 | 940 | 946 | 926 | 938 | -19 | -2% | 83,600 |
| 2022/06/16 | 975 | 987 | 957 | 957 | -6 | -0.6% | 38,200 |
| 2022/06/15 | 991 | 992 | 963 | 963 | -24 | -2.4% | 56,800 |
| 2022/06/14 | 985 | 992 | 976 | 987 | -8 | -0.8% | 49,600 |
| 2022/06/13 | 1,018 | 1,018 | 988 | 995 | -23 | -2.3% | 53,700 |
| 2022/06/10 | 1,041 | 1,041 | 1,016 | 1,018 | -27 | -2.6% | 49,900 |
| 2022/06/09 | 1,043 | 1,057 | 1,042 | 1,045 | -1 | -0.1% | 30,900 |
| 2022/06/08 | 1,039 | 1,055 | 1,035 | 1,046 | +11 | +1.1% | 45,000 |
| 2022/06/07 | 1,045 | 1,045 | 1,028 | 1,035 | -9 | -0.9% | 40,400 |
| 2022/06/06 | 1,045 | 1,061 | 1,032 | 1,044 | -1 | -0.1% | 33,700 |
| 2022/06/03 | 1,030 | 1,048 | 1,027 | 1,045 | +14 | +1.4% | 47,000 |
| 2022/06/02 | 1,044 | 1,044 | 1,024 | 1,031 | -7 | -0.7% | 53,500 |
| 2022/06/01 | 1,038 | 1,045 | 1,022 | 1,038 | -16 | -1.5% | 78,100 |
| 2022/05/31 | 1,030 | 1,058 | 1,023 | 1,054 | +19 | +1.8% | 109,300 |
| 2022/05/30 | 1,000 | 1,039 | 1,000 | 1,035 | +44 | +4.4% | 170,500 |
| 2022/05/27 | 980 | 997 | 977 | 991 | +11 | +1.1% | 54,200 |
| 2022/05/26 | 969 | 987 | 969 | 980 | +11 | +1.1% | 64,700 |
551～
600
件表示中 / 1548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 | 78,000円 | +5.6% | -20.4% | 4.87% | 30.23倍 | 1.37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 |
| 東洋テック | 125,000円 | +10.4% | +31.7% | 3.20% | 15.35倍 | 0.61倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| アドウェイズ | 33,100円 | +5.0% | -23.8% | 1.08% | 22.31倍 | 0.90倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ロイヤルホテル | 88,600円 | +11.8% | -48.9% | 0.56% | 135.27倍 | 0.99倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＡＢ＆Ｃ | 87,000円 | +8.7% | +9.5% | 3.23% | 10.18倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
