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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,130 | 1,137 | 1,119 | 1,126 | -14 | -1.2% | 43,200 |
| 2022/08/25 | 1,129 | 1,140 | 1,102 | 1,140 | +22 | +2% | 70,000 |
| 2022/08/24 | 1,086 | 1,119 | 1,078 | 1,118 | +34 | +3.1% | 39,900 |
| 2022/08/23 | 1,062 | 1,093 | 1,062 | 1,084 | +5 | +0.5% | 31,900 |
| 2022/08/22 | 1,085 | 1,089 | 1,064 | 1,079 | -19 | -1.7% | 49,700 |
| 2022/08/19 | 1,072 | 1,108 | 1,072 | 1,098 | +19 | +1.8% | 49,200 |
| 2022/08/18 | 1,070 | 1,079 | 1,056 | 1,079 | +7 | +0.7% | 26,400 |
| 2022/08/17 | 1,073 | 1,085 | 1,066 | 1,072 | -1 | -0.1% | 32,300 |
| 2022/08/16 | 1,054 | 1,082 | 1,054 | 1,073 | +13 | +1.2% | 39,000 |
| 2022/08/15 | 1,080 | 1,085 | 1,052 | 1,060 | -18 | -1.7% | 65,000 |
| 2022/08/12 | 1,023 | 1,085 | 1,020 | 1,078 | +55 | +5.4% | 86,100 |
| 2022/08/10 | 1,060 | 1,060 | 998 | 1,023 | -7 | -0.7% | 73,200 |
| 2022/08/09 | 1,000 | 1,043 | 986 | 1,030 | +4 | +0.4% | 141,400 |
| 2022/08/08 | 1,070 | 1,070 | 1,023 | 1,026 | -50 | -4.6% | 35,700 |
| 2022/08/05 | 1,055 | 1,079 | 1,039 | 1,076 | +8 | +0.7% | 53,700 |
| 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 |
551～
600
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
