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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 1,789 | 1,835 | 1,785 | 1,824 | +62 | +3.5% | 79,200 |
2021/12/21 | 1,767 | 1,779 | 1,740 | 1,762 | +14 | +0.8% | 74,100 |
2021/12/20 | 1,778 | 1,781 | 1,740 | 1,748 | -42 | -2.3% | 100,200 |
2021/12/17 | 1,791 | 1,802 | 1,782 | 1,790 | -15 | -0.8% | 76,300 |
2021/12/16 | 1,810 | 1,820 | 1,790 | 1,805 | +35 | +2% | 85,700 |
2021/12/15 | 1,792 | 1,797 | 1,739 | 1,770 | -9 | -0.5% | 96,800 |
2021/12/14 | 1,794 | 1,821 | 1,768 | 1,779 | -25 | -1.4% | 117,100 |
2021/12/13 | 1,810 | 1,848 | 1,778 | 1,804 | +44 | +2.5% | 198,200 |
2021/12/10 | 1,762 | 1,774 | 1,731 | 1,760 | -21 | -1.2% | 165,400 |
2021/12/09 | 1,710 | 1,789 | 1,702 | 1,781 | +83 | +4.9% | 242,600 |
2021/12/08 | 1,611 | 1,704 | 1,593 | 1,698 | +94 | +5.9% | 282,100 |
2021/12/07 | 1,600 | 1,619 | 1,571 | 1,604 | +40 | +2.6% | 94,700 |
2021/12/06 | 1,607 | 1,607 | 1,552 | 1,564 | -41 | -2.6% | 85,500 |
2021/12/03 | 1,560 | 1,611 | 1,554 | 1,605 | +55 | +3.5% | 101,400 |
2021/12/02 | 1,581 | 1,601 | 1,506 | 1,550 | -56 | -3.5% | 161,100 |
2021/12/01 | 1,517 | 1,628 | 1,499 | 1,606 | +112 | +7.5% | 175,200 |
2021/11/30 | 1,536 | 1,549 | 1,485 | 1,494 | -2 | -0.1% | 95,700 |
2021/11/29 | 1,534 | 1,573 | 1,488 | 1,496 | -85 | -5.4% | 165,800 |
2021/11/26 | 1,524 | 1,587 | 1,501 | 1,581 | +49 | +3.2% | 187,900 |
2021/11/25 | 1,536 | 1,569 | 1,511 | 1,532 | ±0 | ±0% | 107,400 |
2021/11/24 | 1,565 | 1,580 | 1,525 | 1,532 | -40 | -2.5% | 112,100 |
2021/11/22 | 1,564 | 1,591 | 1,490 | 1,572 | +40 | +2.6% | 175,500 |
2021/11/19 | 1,488 | 1,551 | 1,461 | 1,532 | +56 | +3.8% | 289,500 |
2021/11/18 | 1,490 | 1,509 | 1,458 | 1,476 | -22 | -1.5% | 205,800 |
2021/11/17 | 1,487 | 1,500 | 1,439 | 1,498 | +11 | +0.7% | 228,000 |
2021/11/16 | 1,456 | 1,509 | 1,422 | 1,487 | +46 | +3.2% | 299,700 |
2021/11/15 | 1,335 | 1,441 | 1,333 | 1,441 | +234 | +19.4% | 581,600 |
2021/11/12 | 1,225 | 1,233 | 1,172 | 1,207 | -21 | -1.7% | 117,500 |
2021/11/11 | 1,221 | 1,235 | 1,203 | 1,228 | -4 | -0.3% | 120,900 |
2021/11/10 | 1,256 | 1,264 | 1,228 | 1,232 | -48 | -3.8% | 104,000 |
2021/11/09 | 1,288 | 1,338 | 1,264 | 1,280 | +15 | +1.2% | 189,100 |
2021/11/08 | 1,226 | 1,295 | 1,225 | 1,265 | +43 | +3.5% | 275,300 |
2021/11/05 | 1,245 | 1,250 | 1,210 | 1,222 | -23 | -1.8% | 55,900 |
2021/11/04 | 1,236 | 1,255 | 1,224 | 1,245 | +19 | +1.5% | 51,200 |
2021/11/02 | 1,230 | 1,250 | 1,209 | 1,226 | -1 | -0.1% | 62,200 |
701~
750
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