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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 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 |
651～
700
件表示中 / 1709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 | 109,600円 | +6.7% | +41.1% | 3.47% | 22.74倍 | 1.97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 |
| 東京個別 | 36,200円 | +8.4% | +2.2% | 3.31% | 19.69倍 | 2.28倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ナレルＧ | 225,900円 | +18.7% | +5.3% | 5.09% | 8.48倍 | 1.42倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| シンメンテＨＤ | 89,500円 | +12.5% | +9.2% | 2.01% | 15.18倍 | 4.81倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ウェルネスＣ | 309,500円 | +5.2% | +10.1% | 1.38% | 21.72倍 | 4.98倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
