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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 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 |
2022/03/31 | 1,368 | 1,370 | 1,332 | 1,336 | -48 | -3.5% | 42,700 |
2022/03/30 | 1,394 | 1,394 | 1,348 | 1,384 | -12 | -0.9% | 45,900 |
2022/03/29 | 1,345 | 1,396 | 1,342 | 1,396 | +51 | +3.8% | 32,700 |
2022/03/28 | 1,386 | 1,386 | 1,341 | 1,345 | -41 | -3% | 41,700 |
2022/03/25 | 1,429 | 1,429 | 1,364 | 1,386 | -20 | -1.4% | 66,100 |
2022/03/24 | 1,394 | 1,423 | 1,382 | 1,406 | -3 | -0.2% | 71,100 |
2022/03/23 | 1,380 | 1,425 | 1,380 | 1,409 | +29 | +2.1% | 60,000 |
2022/03/22 | 1,351 | 1,392 | 1,333 | 1,380 | +48 | +3.6% | 82,200 |
2022/03/18 | 1,345 | 1,366 | 1,320 | 1,332 | -13 | -1% | 81,400 |
2022/03/17 | 1,348 | 1,359 | 1,326 | 1,345 | +16 | +1.2% | 85,800 |
2022/03/16 | 1,320 | 1,339 | 1,318 | 1,329 | +9 | +0.7% | 43,200 |
2022/03/15 | 1,298 | 1,326 | 1,260 | 1,320 | +22 | +1.7% | 60,800 |
2022/03/14 | 1,280 | 1,323 | 1,267 | 1,298 | +32 | +2.5% | 114,800 |
2022/03/11 | 1,295 | 1,300 | 1,256 | 1,266 | -59 | -4.5% | 118,000 |
2022/03/10 | 1,326 | 1,342 | 1,301 | 1,325 | +60 | +4.7% | 71,900 |
601~
650
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 | 78,600円 | +5.6% | -20.4% | 4.83% | 30.47倍 | 1.38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 | 124,400円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60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 | 33,800円 | +5.0% | -23.8% | 1.06% | 22.78倍 | 0.92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 | 88,500円 | +11.8% | -48.9% | 0.56% | 135.11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 | 87,500円 | +8.7% | +9.5% | 3.21% | 10.24倍 | 1.57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