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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,158 | 1,230 | 1,151 | 1,227 | +58 | +5% | 117,700 |
2021/10/29 | 1,180 | 1,193 | 1,161 | 1,169 | -11 | -0.9% | 59,000 |
2021/10/28 | 1,202 | 1,210 | 1,178 | 1,180 | -36 | -3% | 61,700 |
2021/10/27 | 1,200 | 1,218 | 1,193 | 1,216 | +15 | +1.2% | 48,900 |
2021/10/26 | 1,188 | 1,214 | 1,178 | 1,201 | +23 | +2% | 82,600 |
2021/10/25 | 1,208 | 1,213 | 1,164 | 1,178 | -30 | -2.5% | 151,000 |
2021/10/22 | 1,200 | 1,223 | 1,198 | 1,208 | -1 | -0.1% | 83,800 |
2021/10/21 | 1,238 | 1,249 | 1,205 | 1,209 | -18 | -1.5% | 86,100 |
2021/10/20 | 1,213 | 1,237 | 1,205 | 1,227 | +27 | +2.3% | 105,100 |
2021/10/19 | 1,194 | 1,218 | 1,187 | 1,200 | +6 | +0.5% | 67,700 |
2021/10/18 | 1,180 | 1,209 | 1,168 | 1,194 | +12 | +1% | 122,900 |
2021/10/15 | 1,219 | 1,220 | 1,170 | 1,182 | -9 | -0.8% | 86,200 |
2021/10/14 | 1,172 | 1,206 | 1,162 | 1,191 | +32 | +2.8% | 124,500 |
2021/10/13 | 1,128 | 1,160 | 1,123 | 1,159 | +21 | +1.8% | 55,100 |
2021/10/12 | 1,148 | 1,148 | 1,116 | 1,138 | -8 | -0.7% | 62,000 |
701~
750
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 | 34,100円 | +5.0% | -23.8% | 1.05% | 22.98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 | 87,500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