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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,104 | 1,119 | 1,095 | 1,098 | +16 | +1.5% | 52,800 |
| 2021/07/28 | 1,092 | 1,097 | 1,073 | 1,082 | -21 | -1.9% | 51,700 |
| 2021/07/27 | 1,135 | 1,135 | 1,100 | 1,103 | -23 | -2% | 39,100 |
| 2021/07/26 | 1,160 | 1,170 | 1,126 | 1,126 | -21 | -1.8% | 52,900 |
| 2021/07/21 | 1,140 | 1,149 | 1,124 | 1,147 | +55 | +5% | 57,100 |
| 2021/07/20 | 1,129 | 1,129 | 1,092 | 1,092 | -32 | -2.8% | 67,300 |
| 2021/07/19 | 1,129 | 1,138 | 1,097 | 1,124 | +6 | +0.5% | 86,500 |
| 2021/07/16 | 1,157 | 1,157 | 1,116 | 1,118 | -51 | -4.4% | 78,700 |
| 2021/07/15 | 1,190 | 1,191 | 1,168 | 1,169 | -33 | -2.7% | 35,400 |
| 2021/07/14 | 1,191 | 1,206 | 1,180 | 1,202 | -4 | -0.3% | 43,200 |
| 2021/07/13 | 1,205 | 1,210 | 1,186 | 1,206 | +6 | +0.5% | 61,200 |
| 2021/07/12 | 1,192 | 1,222 | 1,192 | 1,200 | +21 | +1.8% | 41,200 |
| 2021/07/09 | 1,185 | 1,186 | 1,157 | 1,179 | -10 | -0.8% | 72,200 |
| 2021/07/08 | 1,242 | 1,248 | 1,184 | 1,189 | -51 | -4.1% | 77,300 |
| 2021/07/07 | 1,240 | 1,258 | 1,225 | 1,240 | -7 | -0.6% | 52,900 |
| 2021/07/06 | 1,221 | 1,248 | 1,210 | 1,247 | +17 | +1.4% | 40,400 |
| 2021/07/05 | 1,240 | 1,247 | 1,220 | 1,230 | -12 | -1% | 36,800 |
| 2021/07/02 | 1,243 | 1,260 | 1,233 | 1,242 | -1 | -0.1% | 37,300 |
| 2021/07/01 | 1,276 | 1,276 | 1,243 | 1,243 | -21 | -1.7% | 51,800 |
| 2021/06/30 | 1,247 | 1,274 | 1,245 | 1,264 | +8 | +0.6% | 36,000 |
| 2021/06/29 | 1,274 | 1,278 | 1,241 | 1,256 | -28 | -2.2% | 39,300 |
| 2021/06/28 | 1,275 | 1,291 | 1,275 | 1,284 | +9 | +0.7% | 23,300 |
| 2021/06/25 | 1,283 | 1,296 | 1,263 | 1,275 | +16 | +1.3% | 63,900 |
| 2021/06/24 | 1,269 | 1,275 | 1,249 | 1,259 | +1 | +0.1% | 63,900 |
| 2021/06/23 | 1,280 | 1,285 | 1,247 | 1,258 | -34 | -2.6% | 100,900 |
| 2021/06/22 | 1,301 | 1,314 | 1,283 | 1,292 | +21 | +1.7% | 67,900 |
| 2021/06/21 | 1,250 | 1,295 | 1,230 | 1,271 | -36 | -2.8% | 165,200 |
| 2021/06/18 | 1,355 | 1,355 | 1,306 | 1,307 | -47 | -3.5% | 91,500 |
| 2021/06/17 | 1,376 | 1,387 | 1,348 | 1,354 | -12 | -0.9% | 39,500 |
| 2021/06/16 | 1,364 | 1,371 | 1,332 | 1,366 | +2 | +0.1% | 107,900 |
| 2021/06/15 | 1,370 | 1,376 | 1,346 | 1,364 | -22 | -1.6% | 93,900 |
| 2021/06/14 | 1,409 | 1,415 | 1,366 | 1,386 | -10 | -0.7% | 104,600 |
| 2021/06/11 | 1,384 | 1,411 | 1,375 | 1,396 | +21 | +1.5% | 150,000 |
| 2021/06/10 | 1,328 | 1,379 | 1,316 | 1,375 | +47 | +3.5% | 209,300 |
| 2021/06/09 | 1,319 | 1,334 | 1,292 | 1,328 | +26 | +2% | 100,400 |
| 2021/06/08 | 1,268 | 1,315 | 1,268 | 1,302 | +34 | +2.7% | 84,400 |
| 2021/06/07 | 1,309 | 1,309 | 1,261 | 1,268 | -41 | -3.1% | 87,600 |
| 2021/06/04 | 1,310 | 1,318 | 1,280 | 1,309 | +2 | +0.2% | 114,400 |
| 2021/06/03 | 1,282 | 1,329 | 1,282 | 1,307 | +14 | +1.1% | 161,400 |
| 2021/06/02 | 1,249 | 1,302 | 1,237 | 1,293 | +63 | +5.1% | 171,100 |
| 2021/06/01 | 1,263 | 1,318 | 1,210 | 1,230 | -44 | -3.5% | 211,400 |
| 2021/05/31 | 1,300 | 1,326 | 1,266 | 1,274 | -25 | -1.9% | 114,100 |
| 2021/05/28 | 1,320 | 1,335 | 1,288 | 1,299 | -28 | -2.1% | 145,100 |
| 2021/05/27 | 1,267 | 1,339 | 1,267 | 1,327 | +60 | +4.7% | 234,500 |
| 2021/05/26 | 1,273 | 1,302 | 1,262 | 1,267 | -6 | -0.5% | 150,900 |
| 2021/05/25 | 1,290 | 1,300 | 1,258 | 1,273 | ±0 | ±0% | 147,600 |
| 2021/05/24 | 1,221 | 1,278 | 1,205 | 1,273 | +49 | +4% | 228,500 |
| 2021/05/21 | 1,222 | 1,246 | 1,193 | 1,224 | -5 | -0.4% | 169,700 |
| 2021/05/20 | 1,108 | 1,248 | 1,106 | 1,229 | +119 | +10.7% | 373,500 |
| 2021/05/19 | 1,100 | 1,120 | 1,073 | 1,110 | +10 | +0.9% | 84,600 |
801～
850
件表示中 / 1549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 | 79,000円 | +5.6% | -20.4% | 4.81% | 30.62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 |
| アドウェイズ | 33,800円 | +5.0% | -23.8% | 1.06% | 22.78倍 | 0.92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 |
| ＫｅｙＨ | 74,400円 | +16.3% | +57.8% | 1.34% | 4.67倍 | 0.69倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| プログリット | 109,100円 | +28.0% | +31.2% | 1.65% | 17.37倍 | 7.62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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
