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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,085 | 1,103 | 1,052 | 1,100 | +15 | +1.4% | 106,300 |
2021/05/17 | 1,138 | 1,139 | 1,079 | 1,085 | -35 | -3.1% | 109,200 |
2021/05/14 | 1,085 | 1,139 | 1,074 | 1,120 | +48 | +4.5% | 160,200 |
2021/05/13 | 999 | 1,104 | 999 | 1,072 | +38 | +3.7% | 190,300 |
2021/05/12 | 1,020 | 1,037 | 1,007 | 1,034 | -10 | -1% | 119,000 |
2021/05/11 | 1,097 | 1,097 | 1,041 | 1,044 | -23 | -2.2% | 174,800 |
2021/05/10 | 1,043 | 1,074 | 1,041 | 1,067 | +28 | +2.7% | 111,900 |
2021/05/07 | 1,010 | 1,049 | 1,009 | 1,039 | +30 | +3% | 85,500 |
2021/05/06 | 992 | 1,035 | 992 | 1,009 | +21 | +2.1% | 101,300 |
2021/04/30 | 973 | 999 | 969 | 988 | +18 | +1.9% | 97,900 |
2021/04/28 | 954 | 974 | 942 | 970 | +13 | +1.4% | 57,300 |
2021/04/27 | 957 | 975 | 956 | 957 | ±0 | ±0% | 98,100 |
2021/04/26 | 934 | 957 | 930 | 957 | +28 | +3% | 51,400 |
2021/04/23 | 924 | 938 | 924 | 929 | +1 | +0.1% | 35,000 |
2021/04/22 | 926 | 943 | 923 | 928 | +4 | +0.4% | 54,900 |
2021/04/21 | 944 | 946 | 921 | 924 | -33 | -3.4% | 58,200 |
2021/04/20 | 951 | 964 | 944 | 957 | +6 | +0.6% | 33,600 |
2021/04/19 | 953 | 974 | 948 | 951 | -2 | -0.2% | 45,500 |
2021/04/16 | 948 | 963 | 942 | 953 | +5 | +0.5% | 43,500 |
2021/04/15 | 951 | 956 | 932 | 948 | -3 | -0.3% | 48,700 |
2021/04/14 | 951 | 960 | 942 | 951 | -4 | -0.4% | 48,400 |
2021/04/13 | 953 | 977 | 949 | 955 | +1 | +0.1% | 87,900 |
2021/04/12 | 958 | 984 | 943 | 954 | +10 | +1.1% | 115,100 |
2021/04/09 | 933 | 963 | 933 | 944 | +25 | +2.7% | 88,200 |
2021/04/08 | 976 | 976 | 913 | 919 | -57 | -5.8% | 160,500 |
2021/04/07 | 964 | 991 | 960 | 976 | +12 | +1.2% | 93,700 |
2021/04/06 | 960 | 983 | 952 | 964 | +5 | +0.5% | 86,900 |
2021/04/05 | 953 | 961 | 948 | 959 | +2 | +0.2% | 24,400 |
2021/04/02 | 958 | 960 | 949 | 957 | -1 | -0.1% | 33,200 |
2021/04/01 | 961 | 965 | 942 | 958 | +7 | +0.7% | 59,000 |
2021/03/31 | 948 | 961 | 933 | 951 | +3 | +0.3% | 63,200 |
2021/03/30 | 986 | 995 | 945 | 948 | -38 | -3.9% | 59,700 |
2021/03/29 | 980 | 987 | 966 | 986 | +21 | +2.2% | 77,900 |
2021/03/26 | 961 | 976 | 953 | 965 | +11 | +1.2% | 104,800 |
2021/03/25 | 952 | 967 | 936 | 954 | +5 | +0.5% | 77,800 |
2021/03/24 | 940 | 960 | 926 | 949 | -6 | -0.6% | 101,500 |
851~
900
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