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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 900 | 910 | 889 | 893 | -11 | -1.2% | 138,000 |
2021/08/18 | 898 | 925 | 889 | 904 | +9 | +1% | 102,000 |
2021/08/17 | 910 | 912 | 886 | 895 | -15 | -1.6% | 133,800 |
2021/08/16 | 945 | 945 | 903 | 910 | -45 | -4.7% | 130,900 |
2021/08/13 | 968 | 969 | 943 | 955 | +2 | +0.2% | 71,100 |
2021/08/12 | 975 | 975 | 935 | 953 | -27 | -2.8% | 141,600 |
2021/08/11 | 971 | 1,010 | 963 | 980 | -2 | -0.2% | 138,500 |
2021/08/10 | 906 | 1,015 | 901 | 982 | -104 | -9.6% | 293,200 |
2021/08/06 | 1,106 | 1,107 | 1,071 | 1,086 | -20 | -1.8% | 93,600 |
2021/08/05 | 1,130 | 1,130 | 1,096 | 1,106 | -32 | -2.8% | 98,000 |
2021/08/04 | 1,119 | 1,149 | 1,111 | 1,138 | +30 | +2.7% | 128,700 |
2021/08/03 | 1,123 | 1,123 | 1,101 | 1,108 | -12 | -1.1% | 49,000 |
2021/08/02 | 1,100 | 1,120 | 1,090 | 1,120 | +28 | +2.6% | 46,800 |
2021/07/30 | 1,094 | 1,098 | 1,067 | 1,092 | -6 | -0.5% | 41,200 |
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 |
801~
850
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