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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,280 | 1,285 | 1,226 | 1,265 | ±0 | ±0% | 84,800 |
| 2022/03/08 | 1,291 | 1,338 | 1,247 | 1,265 | -47 | -3.6% | 107,200 |
| 2022/03/07 | 1,356 | 1,363 | 1,290 | 1,312 | -60 | -4.4% | 89,800 |
| 2022/03/04 | 1,413 | 1,417 | 1,356 | 1,372 | -41 | -2.9% | 50,500 |
| 2022/03/03 | 1,417 | 1,440 | 1,390 | 1,413 | +13 | +0.9% | 64,200 |
| 2022/03/02 | 1,421 | 1,421 | 1,381 | 1,400 | -41 | -2.8% | 40,000 |
| 2022/03/01 | 1,431 | 1,459 | 1,428 | 1,441 | +24 | +1.7% | 49,700 |
| 2022/02/28 | 1,392 | 1,424 | 1,370 | 1,417 | +25 | +1.8% | 49,800 |
| 2022/02/25 | 1,367 | 1,398 | 1,337 | 1,392 | +55 | +4.1% | 64,400 |
| 2022/02/24 | 1,340 | 1,356 | 1,306 | 1,337 | -20 | -1.5% | 60,900 |
| 2022/02/22 | 1,400 | 1,400 | 1,331 | 1,357 | -70 | -4.9% | 72,900 |
| 2022/02/21 | 1,435 | 1,438 | 1,401 | 1,427 | -55 | -3.7% | 49,100 |
| 2022/02/18 | 1,500 | 1,500 | 1,456 | 1,482 | -35 | -2.3% | 78,700 |
| 2022/02/17 | 1,495 | 1,532 | 1,480 | 1,517 | +22 | +1.5% | 66,500 |
| 2022/02/16 | 1,539 | 1,550 | 1,456 | 1,495 | -4 | -0.3% | 117,600 |
| 2022/02/15 | 1,462 | 1,552 | 1,407 | 1,499 | -3 | -0.2% | 155,000 |
| 2022/02/14 | 1,587 | 1,587 | 1,490 | 1,502 | -5 | -0.3% | 175,500 |
| 2022/02/10 | 1,502 | 1,511 | 1,472 | 1,507 | +35 | +2.4% | 68,600 |
| 2022/02/09 | 1,447 | 1,477 | 1,431 | 1,472 | +25 | +1.7% | 44,900 |
| 2022/02/08 | 1,438 | 1,459 | 1,415 | 1,447 | ±0 | ±0% | 38,200 |
| 2022/02/07 | 1,473 | 1,473 | 1,409 | 1,447 | -37 | -2.5% | 66,500 |
| 2022/02/04 | 1,499 | 1,499 | 1,447 | 1,484 | -3 | -0.2% | 55,700 |
| 2022/02/03 | 1,538 | 1,538 | 1,470 | 1,487 | -51 | -3.3% | 83,100 |
| 2022/02/02 | 1,500 | 1,559 | 1,476 | 1,538 | +52 | +3.5% | 78,700 |
| 2022/02/01 | 1,464 | 1,533 | 1,459 | 1,486 | +52 | +3.6% | 99,800 |
| 2022/01/31 | 1,378 | 1,460 | 1,378 | 1,434 | +78 | +5.8% | 68,600 |
| 2022/01/28 | 1,357 | 1,370 | 1,321 | 1,356 | +22 | +1.6% | 85,400 |
| 2022/01/27 | 1,473 | 1,473 | 1,329 | 1,334 | -132 | -9% | 126,000 |
| 2022/01/26 | 1,458 | 1,481 | 1,450 | 1,466 | +5 | +0.3% | 46,900 |
| 2022/01/25 | 1,491 | 1,503 | 1,436 | 1,461 | -10 | -0.7% | 73,300 |
| 2022/01/24 | 1,477 | 1,484 | 1,438 | 1,471 | -1 | -0.1% | 45,800 |
| 2022/01/21 | 1,454 | 1,477 | 1,427 | 1,472 | -28 | -1.9% | 80,200 |
| 2022/01/20 | 1,465 | 1,507 | 1,441 | 1,500 | +21 | +1.4% | 86,600 |
| 2022/01/19 | 1,525 | 1,548 | 1,453 | 1,479 | -86 | -5.5% | 173,400 |
| 2022/01/18 | 1,525 | 1,593 | 1,525 | 1,565 | +28 | +1.8% | 65,900 |
| 2022/01/17 | 1,531 | 1,580 | 1,531 | 1,537 | ±0 | ±0% | 53,600 |
| 2022/01/14 | 1,572 | 1,593 | 1,520 | 1,537 | -75 | -4.7% | 103,100 |
| 2022/01/13 | 1,642 | 1,654 | 1,610 | 1,612 | -49 | -3% | 52,600 |
| 2022/01/12 | 1,623 | 1,669 | 1,623 | 1,661 | +38 | +2.3% | 40,800 |
| 2022/01/11 | 1,640 | 1,649 | 1,608 | 1,623 | -28 | -1.7% | 78,100 |
| 2022/01/07 | 1,622 | 1,655 | 1,602 | 1,651 | +46 | +2.9% | 98,600 |
| 2022/01/06 | 1,604 | 1,651 | 1,579 | 1,605 | -16 | -1% | 114,000 |
| 2022/01/05 | 1,756 | 1,757 | 1,618 | 1,621 | -164 | -9.2% | 231,500 |
| 2022/01/04 | 1,796 | 1,812 | 1,770 | 1,785 | -12 | -0.7% | 52,600 |
| 2021/12/30 | 1,803 | 1,810 | 1,752 | 1,797 | -6 | -0.3% | 50,200 |
| 2021/12/29 | 1,785 | 1,827 | 1,785 | 1,803 | ±0 | ±0% | 60,500 |
| 2021/12/28 | 1,799 | 1,805 | 1,767 | 1,803 | +30 | +1.7% | 57,000 |
| 2021/12/27 | 1,828 | 1,829 | 1,759 | 1,773 | -63 | -3.4% | 77,700 |
| 2021/12/24 | 1,885 | 1,894 | 1,802 | 1,836 | -49 | -2.6% | 110,300 |
| 2021/12/23 | 1,860 | 1,899 | 1,854 | 1,885 | +61 | +3.3% | 107,500 |
651～
700
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 | 78,900円 | +5.6% | -20.4% | 4.82% | 30.58倍 | 1.39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 | 34,000円 | +5.0% | -23.8% | 1.05% | 22.91倍 | 0.93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 | 87,400円 | +8.7% | +9.5% | 3.21% | 10.23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
