Ｓａｐｅｅｔ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,320 | 2,439 | 2,248 | 2,390 | -80 | -3.2% | 17,500 |
| 2025/04/02 | 2,521 | 2,522 | 2,461 | 2,470 | -98 | -3.8% | 14,100 |
| 2025/04/01 | 2,608 | 2,659 | 2,511 | 2,568 | -35 | -1.3% | 13,600 |
| 2025/03/31 | 2,700 | 2,700 | 2,586 | 2,603 | -134 | -4.9% | 17,700 |
| 2025/03/28 | 2,684 | 2,811 | 2,684 | 2,737 | +4 | +0.1% | 15,600 |
| 2025/03/27 | 2,745 | 2,776 | 2,669 | 2,733 | -33 | -1.2% | 11,500 |
| 2025/03/26 | 2,857 | 2,857 | 2,762 | 2,766 | -65 | -2.3% | 9,400 |
| 2025/03/25 | 2,871 | 2,871 | 2,825 | 2,831 | +10 | +0.4% | 6,900 |
| 2025/03/24 | 2,862 | 2,901 | 2,804 | 2,821 | -71 | -2.5% | 10,400 |
| 2025/03/21 | 2,891 | 2,921 | 2,861 | 2,892 | +42 | +1.5% | 11,900 |
| 2025/03/19 | 2,900 | 2,900 | 2,821 | 2,850 | -60 | -2.1% | 13,800 |
| 2025/03/18 | 2,940 | 2,978 | 2,910 | 2,910 | -11 | -0.4% | 16,500 |
| 2025/03/17 | 3,185 | 3,190 | 2,917 | 2,921 | -76 | -2.5% | 42,000 |
| 2025/03/14 | 2,938 | 3,080 | 2,907 | 2,997 | +126 | +4.4% | 39,500 |
| 2025/03/13 | 2,834 | 3,135 | 2,801 | 2,871 | +87 | +3.1% | 61,800 |
| 2025/03/12 | 2,660 | 2,789 | 2,660 | 2,784 | +128 | +4.8% | 14,200 |
| 2025/03/11 | 2,709 | 2,711 | 2,600 | 2,656 | -109 | -3.9% | 28,200 |
| 2025/03/10 | 2,781 | 2,824 | 2,751 | 2,765 | -30 | -1.1% | 11,000 |
| 2025/03/07 | 2,850 | 2,880 | 2,790 | 2,795 | -105 | -3.6% | 19,500 |
| 2025/03/06 | 2,987 | 3,050 | 2,897 | 2,900 | -84 | -2.8% | 21,900 |
| 2025/03/05 | 2,965 | 3,055 | 2,965 | 2,984 | -16 | -0.5% | 13,000 |
| 2025/03/04 | 3,060 | 3,100 | 2,900 | 3,000 | -130 | -4.2% | 27,300 |
| 2025/03/03 | 3,040 | 3,170 | 3,005 | 3,130 | +143 | +4.8% | 23,700 |
| 2025/02/28 | 3,110 | 3,110 | 2,941 | 2,987 | -153 | -4.9% | 33,600 |
| 2025/02/27 | 3,160 | 3,160 | 3,075 | 3,140 | -30 | -0.9% | 14,600 |
| 2025/02/26 | 3,170 | 3,265 | 3,000 | 3,170 | ±0 | ±0% | 34,900 |
| 2025/02/25 | 3,235 | 3,300 | 3,120 | 3,170 | -180 | -5.4% | 42,600 |
| 2025/02/21 | 3,500 | 3,500 | 3,330 | 3,350 | -220 | -6.2% | 54,700 |
| 2025/02/20 | 3,790 | 3,790 | 3,505 | 3,570 | -195 | -5.2% | 56,400 |
| 2025/02/19 | 3,900 | 3,900 | 3,750 | 3,765 | -105 | -2.7% | 33,900 |
| 2025/02/18 | 3,930 | 3,945 | 3,860 | 3,870 | -65 | -1.7% | 28,500 |
| 2025/02/17 | 3,800 | 4,130 | 3,700 | 3,935 | -250 | -6% | 175,100 |
| 2025/02/14 | 4,000 | 4,420 | 3,990 | 4,185 | +295 | +7.6% | 251,000 |
| 2025/02/13 | 4,000 | 4,000 | 3,875 | 3,890 | -120 | -3% | 37,900 |
| 2025/02/12 | 3,990 | 4,040 | 3,920 | 4,010 | +110 | +2.8% | 47,400 |
| 2025/02/10 | 3,810 | 3,960 | 3,800 | 3,900 | +90 | +2.4% | 47,100 |
| 2025/02/07 | 3,910 | 3,910 | 3,775 | 3,810 | -100 | -2.6% | 45,500 |
| 2025/02/06 | 3,920 | 4,030 | 3,850 | 3,910 | -20 | -0.5% | 39,700 |
| 2025/02/05 | 4,150 | 4,150 | 3,885 | 3,930 | -115 | -2.8% | 66,700 |
| 2025/02/04 | 3,830 | 4,045 | 3,810 | 4,045 | +275 | +7.3% | 94,400 |
| 2025/02/03 | 3,920 | 3,980 | 3,770 | 3,770 | -145 | -3.7% | 88,400 |
| 2025/01/31 | 4,070 | 4,255 | 3,885 | 3,915 | -155 | -3.8% | 151,900 |
| 2025/01/30 | 4,030 | 4,300 | 3,975 | 4,070 | -20 | -0.5% | 181,700 |
| 2025/01/29 | 4,165 | 4,695 | 4,090 | 4,090 | -60 | -1.4% | 602,100 |
| 2025/01/28 | 3,610 | 4,280 | 3,600 | 4,150 | +400 | +10.7% | 358,600 |
| 2025/01/27 | 3,565 | 4,080 | 3,565 | 3,750 | +195 | +5.5% | 257,400 |
| 2025/01/24 | 3,730 | 3,765 | 3,555 | 3,555 | +5 | +0.1% | 75,100 |
| 2025/01/23 | 3,900 | 3,900 | 3,545 | 3,550 | -360 | -9.2% | 99,100 |
| 2025/01/22 | 4,020 | 4,260 | 3,875 | 3,910 | -180 | -4.4% | 188,300 |
| 2025/01/21 | 4,080 | 4,300 | 3,780 | 4,090 | -185 | -4.3% | 286,400 |
1～
50
件表示中 / 104件
類似銘柄と比較する
現在ご覧いただいている「Ｓａｐｅｅｔ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓａｐｅｅｔ | 239,000円 | +45.7% | - | 0.00% | 57.11倍 | 22.57倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| ブレインズ | 67,500円 | +23.9% | +41.1% | 0.00% | 52.90倍 | 2.52倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| テクミラ | 30,000円 | +25.9% | +51.5% | 1.67% | - | 0.57倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| 日本ラッド | 70,100円 | +6.7% | -12.5% | 1.43% | 10.41倍 | 1.19倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| リックソフト | 82,500円 | +17.9% | -47.5% | 0.00% | 13.49倍 | 1.26倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
市場注目の銘柄
チャート関連のコラム
