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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,386 | 1,386 | 1,341 | 1,345 | -41 | -3% | 41,700 |
| 2022/03/25 | 1,429 | 1,429 | 1,364 | 1,386 | -20 | -1.4% | 66,100 |
| 2022/03/24 | 1,394 | 1,423 | 1,382 | 1,406 | -3 | -0.2% | 71,100 |
| 2022/03/23 | 1,380 | 1,425 | 1,380 | 1,409 | +29 | +2.1% | 60,000 |
| 2022/03/22 | 1,351 | 1,392 | 1,333 | 1,380 | +48 | +3.6% | 82,200 |
| 2022/03/18 | 1,345 | 1,366 | 1,320 | 1,332 | -13 | -1% | 81,400 |
| 2022/03/17 | 1,348 | 1,359 | 1,326 | 1,345 | +16 | +1.2% | 85,800 |
| 2022/03/16 | 1,320 | 1,339 | 1,318 | 1,329 | +9 | +0.7% | 43,200 |
| 2022/03/15 | 1,298 | 1,326 | 1,260 | 1,320 | +22 | +1.7% | 60,800 |
| 2022/03/14 | 1,280 | 1,323 | 1,267 | 1,298 | +32 | +2.5% | 114,800 |
| 2022/03/11 | 1,295 | 1,300 | 1,256 | 1,266 | -59 | -4.5% | 118,000 |
| 2022/03/10 | 1,326 | 1,342 | 1,301 | 1,325 | +60 | +4.7% | 71,900 |
| 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 |
801～
850
件表示中 / 1710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 | 110,600円 | +6.7% | +41.1% | 3.44% | 22.94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 |
| ビーウィズ | 140,800円 | -4.8% | -60.3% | 5.47% | 43.93倍 | 2.21倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アサンテ | 162,700円 | +6.3% | +12.8% | 3.81% | 19.37倍 | 1.64倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ＮｅｘＴｏｎｅ | 200,100円 | +18.5% | +75.1% | 1.00% | 16.27倍 | 4.10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 |
| ナレルＧ | 225,600円 | +18.7% | +5.3% | 5.10% | 8.47倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
