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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,080 | 4,300 | 3,780 | 4,090 | -185 | -4.3% | 286,400 |
| 2025/01/20 | 3,940 | 4,450 | 3,900 | 4,275 | +375 | +9.6% | 542,700 |
| 2025/01/17 | 3,250 | 3,900 | 3,240 | 3,900 | +700 | +21.9% | 554,400 |
| 2025/01/16 | 3,095 | 3,400 | 3,080 | 3,200 | +175 | +5.8% | 116,600 |
| 2025/01/15 | 3,175 | 3,200 | 2,899 | 3,025 | -220 | -6.8% | 144,500 |
| 2025/01/14 | 3,430 | 3,450 | 3,245 | 3,245 | -325 | -9.1% | 113,400 |
| 2025/01/10 | 3,090 | 3,820 | 3,020 | 3,570 | +410 | +13% | 782,800 |
| 2025/01/09 | 3,300 | 3,670 | 3,160 | 3,160 | -700 | -18.1% | 349,700 |
| 2025/01/08 | 3,430 | 3,860 | 3,430 | 3,860 | +700 | +22.2% | 96,900 |
| 2025/01/07 | 2,756 | 3,160 | 2,701 | 3,160 | +504 | +19% | 124,100 |
| 2025/01/06 | 2,520 | 2,720 | 2,424 | 2,656 | +137 | +5.4% | 43,900 |
| 2024/12/30 | 2,547 | 2,592 | 2,480 | 2,519 | -60 | -2.3% | 30,400 |
| 2024/12/27 | 2,349 | 2,740 | 2,321 | 2,579 | +280 | +12.2% | 106,400 |
| 2024/12/26 | 2,396 | 2,410 | 2,286 | 2,299 | -57 | -2.4% | 39,900 |
| 2024/12/25 | 2,311 | 2,480 | 2,311 | 2,356 | +58 | +2.5% | 36,600 |
| 2024/12/24 | 2,332 | 2,357 | 2,281 | 2,298 | -33 | -1.4% | 21,500 |
| 2024/12/23 | 2,395 | 2,415 | 2,305 | 2,331 | -64 | -2.7% | 23,100 |
| 2024/12/20 | 2,436 | 2,480 | 2,388 | 2,395 | -35 | -1.4% | 21,500 |
| 2024/12/19 | 2,430 | 2,468 | 2,400 | 2,430 | -76 | -3% | 21,800 |
| 2024/12/18 | 2,481 | 2,529 | 2,407 | 2,506 | +25 | +1% | 18,500 |
| 2024/12/17 | 2,595 | 2,750 | 2,476 | 2,481 | -136 | -5.2% | 43,400 |
| 2024/12/16 | 2,900 | 2,990 | 2,615 | 2,617 | -183 | -6.5% | 88,600 |
| 2024/12/13 | 2,428 | 2,948 | 2,411 | 2,800 | +351 | +14.3% | 110,800 |
| 2024/12/12 | 2,350 | 2,578 | 2,348 | 2,449 | +109 | +4.7% | 59,400 |
| 2024/12/11 | 2,410 | 2,455 | 2,340 | 2,340 | -120 | -4.9% | 28,100 |
| 2024/12/10 | 2,578 | 2,578 | 2,457 | 2,460 | -141 | -5.4% | 33,400 |
| 2024/12/09 | 2,628 | 2,730 | 2,601 | 2,601 | -77 | -2.9% | 22,000 |
| 2024/12/06 | 2,638 | 2,680 | 2,570 | 2,678 | -10 | -0.4% | 36,100 |
| 2024/12/05 | 2,820 | 2,820 | 2,687 | 2,688 | -122 | -4.3% | 36,000 |
| 2024/12/04 | 2,860 | 2,870 | 2,781 | 2,810 | -82 | -2.8% | 34,900 |
| 2024/12/03 | 2,988 | 3,045 | 2,889 | 2,892 | -73 | -2.5% | 45,000 |
| 2024/12/02 | 2,950 | 3,005 | 2,866 | 2,965 | -18 | -0.6% | 56,300 |
| 2024/11/29 | 3,260 | 3,480 | 2,978 | 2,983 | -207 | -6.5% | 182,400 |
| 2024/11/28 | 2,830 | 3,380 | 2,791 | 3,190 | +307 | +10.6% | 139,600 |
| 2024/11/27 | 3,100 | 3,100 | 2,870 | 2,883 | -212 | -6.8% | 59,800 |
| 2024/11/26 | 3,200 | 3,225 | 3,050 | 3,095 | -145 | -4.5% | 56,700 |
| 2024/11/25 | 3,220 | 3,325 | 3,125 | 3,240 | +30 | +0.9% | 78,900 |
| 2024/11/22 | 3,430 | 3,435 | 3,160 | 3,210 | -235 | -6.8% | 117,100 |
| 2024/11/21 | 3,335 | 3,720 | 3,295 | 3,445 | +130 | +3.9% | 224,000 |
| 2024/11/20 | 3,210 | 3,380 | 3,100 | 3,315 | +110 | +3.4% | 110,900 |
| 2024/11/19 | 3,440 | 3,595 | 3,170 | 3,205 | -200 | -5.9% | 128,700 |
| 2024/11/18 | 3,430 | 3,700 | 3,250 | 3,405 | +5 | +0.1% | 140,500 |
| 2024/11/15 | 4,300 | 4,440 | 3,305 | 3,400 | -510 | -13% | 346,300 |
| 2024/11/14 | 4,735 | 4,750 | 3,910 | 3,910 | -700 | -15.2% | 433,900 |
| 2024/11/13 | 3,870 | 4,610 | 3,820 | 4,610 | +700 | +17.9% | 779,000 |
| 2024/11/12 | 4,540 | 4,720 | 3,910 | 3,910 | -700 | -15.2% | 376,000 |
| 2024/11/11 | 5,510 | 6,250 | 4,610 | 4,610 | -1,000 | -17.8% | 470,600 |
| 2024/11/08 | 8,160 | 8,460 | 5,610 | 5,610 | -1,500 | -21.1% | 608,000 |
| 2024/11/07 | 7,010 | 7,110 | 7,010 | 7,110 | +1,000 | +16.4% | 25,600 |
| 2024/11/06 | 5,610 | 6,110 | 5,320 | 6,110 | +1,000 | +19.6% | 143,900 |
51～
100
件表示中 / 105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 | 222,900円 | +45.7% | - | 0.00% | 53.26倍 | 21.05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 |
| システムインテ | 31,900円 | - | - | 3.13% | 6.02倍 | 0.97倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ＰＯＰＥＲ | 89,500円 | +23.3% | +37.1% | 0.00% | 42.40倍 | 4.87倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ＨＯＵＳＥＩ | 49,500円 | +13.9% | +134.4% | 0.61% | 14.71倍 | 1.03倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| ユビキタスＡＩ | 33,500円 | +15.6% | -56.3% | 0.00% | - | 1.56倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
市場注目の銘柄
チャート関連のコラム
