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 |
---|---|---|---|---|---|---|---|
2020/02/20 | 1,012 | 1,016 | 977 | 980 | -27 | -2.7% | 71,800 |
2020/02/19 | 972 | 1,014 | 972 | 1,007 | +43 | +4.5% | 100,300 |
2020/02/18 | 998 | 1,001 | 962 | 964 | -39 | -3.9% | 205,400 |
2020/02/17 | 1,080 | 1,080 | 994 | 1,003 | -88 | -8.1% | 209,500 |
2020/02/14 | 1,064 | 1,103 | 1,017 | 1,091 | +32 | +3% | 152,600 |
2020/02/13 | 1,147 | 1,152 | 1,053 | 1,059 | -58 | -5.2% | 213,500 |
2020/02/12 | 1,148 | 1,148 | 1,107 | 1,117 | -25 | -2.2% | 76,900 |
2020/02/10 | 1,120 | 1,147 | 1,111 | 1,142 | +16 | +1.4% | 44,400 |
2020/02/07 | 1,137 | 1,139 | 1,112 | 1,126 | -14 | -1.2% | 58,400 |
2020/02/06 | 1,135 | 1,149 | 1,122 | 1,140 | +24 | +2.2% | 89,300 |
2020/02/05 | 1,109 | 1,116 | 1,092 | 1,116 | +14 | +1.3% | 37,900 |
2020/02/04 | 1,089 | 1,105 | 1,081 | 1,102 | +21 | +1.9% | 44,100 |
2020/02/03 | 1,059 | 1,082 | 1,058 | 1,081 | -8 | -0.7% | 26,100 |
2020/01/31 | 1,076 | 1,105 | 1,074 | 1,089 | +13 | +1.2% | 39,600 |
2020/01/30 | 1,086 | 1,094 | 1,058 | 1,076 | -13 | -1.2% | 64,300 |
2020/01/29 | 1,080 | 1,095 | 1,065 | 1,089 | +3 | +0.3% | 65,600 |
2020/01/28 | 1,062 | 1,095 | 1,049 | 1,086 | +17 | +1.6% | 67,700 |
2020/01/27 | 1,092 | 1,098 | 1,065 | 1,069 | -36 | -3.3% | 94,000 |
2020/01/24 | 1,135 | 1,135 | 1,103 | 1,105 | -12 | -1.1% | 55,800 |
2020/01/23 | 1,124 | 1,129 | 1,108 | 1,117 | -18 | -1.6% | 53,800 |
2020/01/22 | 1,145 | 1,148 | 1,135 | 1,135 | -11 | -1% | 26,700 |
2020/01/21 | 1,140 | 1,146 | 1,124 | 1,146 | +6 | +0.5% | 57,400 |
2020/01/20 | 1,128 | 1,142 | 1,125 | 1,140 | +22 | +2% | 51,200 |
2020/01/17 | 1,103 | 1,130 | 1,098 | 1,118 | +11 | +1% | 84,300 |
2020/01/16 | 1,126 | 1,130 | 1,105 | 1,107 | -19 | -1.7% | 106,200 |
2020/01/15 | 1,140 | 1,140 | 1,123 | 1,126 | -16 | -1.4% | 87,100 |
2020/01/14 | 1,147 | 1,147 | 1,132 | 1,142 | -5 | -0.4% | 52,500 |
2020/01/10 | 1,159 | 1,166 | 1,134 | 1,147 | -11 | -0.9% | 70,500 |
2020/01/09 | 1,147 | 1,159 | 1,142 | 1,158 | +27 | +2.4% | 53,500 |
2020/01/08 | 1,145 | 1,145 | 1,110 | 1,131 | -16 | -1.4% | 98,300 |
2020/01/07 | 1,123 | 1,148 | 1,117 | 1,147 | +23 | +2% | 97,300 |
2020/01/06 | 1,144 | 1,144 | 1,120 | 1,124 | -28 | -2.4% | 86,000 |
2019/12/30 | 1,165 | 1,165 | 1,147 | 1,152 | -20 | -1.7% | 43,300 |
2019/12/27 | 1,177 | 1,190 | 1,169 | 1,172 | -15 | -1.3% | 74,800 |
2019/12/26 | 1,171 | 1,193 | 1,166 | 1,187 | +15 | +1.3% | 112,800 |
2019/12/25 | 1,177 | 1,187 | 1,165 | 1,172 | +8 | +0.7% | 70,900 |
2019/12/24 | 1,145 | 1,172 | 1,145 | 1,164 | +10 | +0.9% | 68,100 |
2019/12/23 | 1,146 | 1,166 | 1,138 | 1,154 | +12 | +1.1% | 85,200 |
2019/12/20 | 1,129 | 1,142 | 1,120 | 1,142 | +17 | +1.5% | 123,500 |
2019/12/19 | 1,140 | 1,149 | 1,124 | 1,125 | -21 | -1.8% | 210,800 |
2019/12/18 | 1,180 | 1,182 | 1,139 | 1,146 | -43 | -3.6% | 195,100 |
2019/12/17 | 1,162 | 1,190 | 1,161 | 1,189 | +22 | +1.9% | 69,800 |
2019/12/16 | 1,160 | 1,189 | 1,155 | 1,167 | ±0 | ±0% | 115,600 |
2019/12/13 | 1,205 | 1,212 | 1,167 | 1,167 | -35 | -2.9% | 253,300 |
2019/12/12 | 1,269 | 1,269 | 1,201 | 1,202 | -67 | -5.3% | 271,400 |
2019/12/11 | 1,285 | 1,298 | 1,268 | 1,269 | -19 | -1.5% | 113,500 |
2019/12/10 | 1,277 | 1,304 | 1,277 | 1,288 | +8 | +0.6% | 76,800 |
2019/12/09 | 1,276 | 1,287 | 1,269 | 1,280 | +7 | +0.5% | 67,100 |
2019/12/06 | 1,274 | 1,287 | 1,267 | 1,273 | ±0 | ±0% | 54,300 |
2019/12/05 | 1,297 | 1,300 | 1,273 | 1,273 | +7 | +0.6% | 86,000 |
1151~
1200
件表示中 / 1548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 | 78,000円 | +5.6% | -20.4% | 4.87% | 30.23倍 | 1.37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 |
東洋テック | 124,400円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
アドウェイズ | 33,100円 | +5.0% | -23.8% | 1.08% | 22.31倍 | 0.90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 |
ロイヤルホテル | 88,600円 | +11.8% | -48.9% | 0.56% | 135.27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 |
AB&C | 86,800円 | +8.7% | +9.5% | 3.23% | 10.16倍 | 1.56倍 |
|
純粋持株会社。美容室「Agu.」運営。FC柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム