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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 607 | 627 | 572 | 587 | -85 | -12.6% | 278,800 |
2020/03/12 | 689 | 726 | 668 | 672 | -38 | -5.4% | 234,400 |
2020/03/11 | 743 | 760 | 710 | 710 | -33 | -4.4% | 127,800 |
2020/03/10 | 695 | 749 | 684 | 743 | +10 | +1.4% | 278,600 |
2020/03/09 | 766 | 791 | 722 | 733 | -78 | -9.6% | 381,200 |
2020/03/06 | 832 | 840 | 803 | 811 | -36 | -4.3% | 143,500 |
2020/03/05 | 868 | 871 | 832 | 847 | -6 | -0.7% | 93,900 |
2020/03/04 | 810 | 859 | 803 | 853 | +33 | +4% | 150,000 |
2020/03/03 | 880 | 880 | 820 | 820 | -30 | -3.5% | 159,700 |
2020/03/02 | 832 | 869 | 801 | 850 | +18 | +2.2% | 377,800 |
2020/02/28 | 938 | 1,010 | 817 | 832 | -91 | -9.9% | 1,727,200 |
2020/02/27 | 977 | 1,063 | 905 | 923 | +6 | +0.7% | 1,534,200 |
2020/02/26 | 916 | 932 | 899 | 917 | -10 | -1.1% | 86,800 |
2020/02/25 | 938 | 955 | 926 | 927 | -56 | -5.7% | 96,600 |
2020/02/21 | 966 | 994 | 965 | 983 | +3 | +0.3% | 49,300 |
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 |
1151~
1200
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