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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 1,154 | 1,169 | 1,136 | 1,146 | -7 | -0.6% | 94,700 |
2021/10/08 | 1,120 | 1,156 | 1,104 | 1,153 | +56 | +5.1% | 81,800 |
2021/10/07 | 1,148 | 1,152 | 1,087 | 1,097 | -26 | -2.3% | 121,200 |
2021/10/06 | 1,132 | 1,146 | 1,115 | 1,123 | +18 | +1.6% | 162,100 |
2021/10/05 | 1,073 | 1,130 | 1,073 | 1,105 | +29 | +2.7% | 227,100 |
2021/10/04 | 1,057 | 1,093 | 1,055 | 1,076 | +38 | +3.7% | 113,400 |
2021/10/01 | 1,034 | 1,040 | 1,015 | 1,038 | +4 | +0.4% | 110,900 |
2021/09/30 | 1,037 | 1,047 | 1,023 | 1,034 | +4 | +0.4% | 66,500 |
2021/09/29 | 999 | 1,030 | 986 | 1,030 | -1 | -0.1% | 104,900 |
2021/09/28 | 1,016 | 1,032 | 995 | 1,031 | +16 | +1.6% | 119,900 |
2021/09/27 | 1,024 | 1,040 | 1,009 | 1,015 | +4 | +0.4% | 122,500 |
2021/09/24 | 977 | 1,011 | 976 | 1,011 | +59 | +6.2% | 155,500 |
2021/09/22 | 951 | 957 | 935 | 952 | -5 | -0.5% | 57,800 |
2021/09/21 | 940 | 959 | 931 | 957 | -13 | -1.3% | 93,200 |
2021/09/17 | 962 | 983 | 951 | 970 | +20 | +2.1% | 106,800 |
2021/09/16 | 974 | 974 | 934 | 950 | -11 | -1.1% | 113,700 |
2021/09/15 | 982 | 982 | 952 | 961 | -21 | -2.1% | 105,700 |
2021/09/14 | 938 | 987 | 934 | 982 | +46 | +4.9% | 192,000 |
2021/09/13 | 919 | 936 | 914 | 936 | +16 | +1.7% | 72,100 |
2021/09/10 | 926 | 929 | 916 | 920 | -11 | -1.2% | 70,600 |
2021/09/09 | 935 | 938 | 925 | 931 | -4 | -0.4% | 88,600 |
2021/09/08 | 935 | 940 | 921 | 935 | +8 | +0.9% | 126,100 |
2021/09/07 | 938 | 941 | 919 | 927 | -3 | -0.3% | 145,500 |
2021/09/06 | 916 | 930 | 910 | 930 | +16 | +1.8% | 113,700 |
2021/09/03 | 916 | 925 | 911 | 914 | -6 | -0.7% | 95,600 |
2021/09/02 | 939 | 939 | 913 | 920 | -14 | -1.5% | 70,600 |
2021/09/01 | 930 | 937 | 920 | 934 | +5 | +0.5% | 92,100 |
2021/08/31 | 935 | 948 | 929 | 929 | -9 | -1% | 82,900 |
2021/08/30 | 942 | 942 | 925 | 938 | +5 | +0.5% | 59,800 |
2021/08/27 | 928 | 946 | 921 | 933 | -2 | -0.2% | 94,000 |
2021/08/26 | 923 | 940 | 916 | 935 | +12 | +1.3% | 111,400 |
2021/08/25 | 934 | 938 | 913 | 923 | -4 | -0.4% | 115,300 |
2021/08/24 | 891 | 935 | 891 | 927 | +40 | +4.5% | 105,300 |
2021/08/23 | 873 | 889 | 867 | 887 | +14 | +1.6% | 72,300 |
2021/08/20 | 886 | 897 | 864 | 873 | -20 | -2.2% | 141,200 |
751~
800
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