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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/25 | 980 | 980 | 950 | 969 | +6 | +0.6% | 73,400 |
| 2022/05/24 | 1,002 | 1,003 | 961 | 963 | -35 | -3.5% | 91,000 |
| 2022/05/23 | 970 | 1,004 | 968 | 998 | +19 | +1.9% | 127,900 |
| 2022/05/20 | 977 | 982 | 952 | 979 | +14 | +1.5% | 82,200 |
| 2022/05/19 | 980 | 986 | 963 | 965 | -33 | -3.3% | 125,000 |
| 2022/05/18 | 1,006 | 1,016 | 986 | 998 | -3 | -0.3% | 88,400 |
| 2022/05/17 | 990 | 1,015 | 980 | 1,001 | -12 | -1.2% | 118,000 |
| 2022/05/16 | 1,024 | 1,025 | 999 | 1,013 | +13 | +1.3% | 178,600 |
| 2022/05/13 | 966 | 1,015 | 966 | 1,000 | +42 | +4.4% | 188,600 |
| 2022/05/12 | 1,045 | 1,060 | 955 | 958 | -219 | -18.6% | 378,000 |
| 2022/05/11 | 1,163 | 1,182 | 1,143 | 1,177 | +2 | +0.2% | 87,000 |
| 2022/05/10 | 1,163 | 1,175 | 1,111 | 1,175 | -7 | -0.6% | 73,200 |
| 2022/05/09 | 1,213 | 1,221 | 1,168 | 1,182 | -17 | -1.4% | 70,600 |
| 2022/05/06 | 1,238 | 1,238 | 1,177 | 1,199 | -45 | -3.6% | 90,300 |
| 2022/05/02 | 1,223 | 1,245 | 1,211 | 1,244 | +21 | +1.7% | 44,600 |
| 2022/04/28 | 1,193 | 1,226 | 1,179 | 1,223 | +30 | +2.5% | 54,400 |
| 2022/04/27 | 1,184 | 1,215 | 1,162 | 1,193 | -9 | -0.7% | 161,500 |
| 2022/04/26 | 1,220 | 1,220 | 1,191 | 1,202 | +2 | +0.2% | 46,500 |
| 2022/04/25 | 1,209 | 1,212 | 1,190 | 1,200 | -10 | -0.8% | 68,300 |
| 2022/04/22 | 1,208 | 1,221 | 1,199 | 1,210 | -24 | -1.9% | 78,300 |
| 2022/04/21 | 1,234 | 1,243 | 1,214 | 1,234 | +16 | +1.3% | 73,100 |
| 2022/04/20 | 1,216 | 1,222 | 1,194 | 1,218 | +17 | +1.4% | 81,500 |
| 2022/04/19 | 1,192 | 1,209 | 1,190 | 1,201 | +6 | +0.5% | 48,200 |
| 2022/04/18 | 1,218 | 1,218 | 1,188 | 1,195 | -28 | -2.3% | 74,300 |
| 2022/04/15 | 1,216 | 1,230 | 1,211 | 1,223 | +7 | +0.6% | 78,100 |
| 2022/04/14 | 1,231 | 1,241 | 1,213 | 1,216 | -13 | -1.1% | 53,900 |
| 2022/04/13 | 1,240 | 1,242 | 1,219 | 1,229 | -17 | -1.4% | 81,700 |
| 2022/04/12 | 1,268 | 1,280 | 1,241 | 1,246 | -45 | -3.5% | 45,800 |
| 2022/04/11 | 1,285 | 1,304 | 1,271 | 1,291 | -5 | -0.4% | 39,100 |
| 2022/04/08 | 1,326 | 1,360 | 1,282 | 1,296 | -30 | -2.3% | 65,600 |
| 2022/04/07 | 1,381 | 1,381 | 1,316 | 1,326 | -74 | -5.3% | 66,800 |
| 2022/04/06 | 1,350 | 1,406 | 1,330 | 1,400 | +44 | +3.2% | 69,900 |
| 2022/04/05 | 1,336 | 1,356 | 1,327 | 1,356 | +20 | +1.5% | 61,900 |
| 2022/04/04 | 1,336 | 1,343 | 1,313 | 1,336 | +20 | +1.5% | 36,200 |
| 2022/04/01 | 1,325 | 1,325 | 1,300 | 1,316 | -20 | -1.5% | 67,400 |
601～
650
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
