チームスピリットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/07/29 | 948 | 960 | 925 | 955 | +22 | +2.4% | 135,500 |
2021/07/28 | 943 | 949 | 928 | 933 | -25 | -2.6% | 248,600 |
2021/07/27 | 969 | 969 | 940 | 958 | +1 | +0.1% | 255,100 |
2021/07/26 | 1,012 | 1,012 | 948 | 957 | -42 | -4.2% | 438,800 |
2021/07/21 | 1,009 | 1,026 | 994 | 999 | +5 | +0.5% | 166,300 |
2021/07/20 | 1,034 | 1,034 | 990 | 994 | -61 | -5.8% | 307,600 |
2021/07/19 | 1,072 | 1,072 | 1,049 | 1,055 | -19 | -1.8% | 94,300 |
2021/07/16 | 1,075 | 1,080 | 1,031 | 1,074 | +14 | +1.3% | 150,100 |
2021/07/15 | 1,045 | 1,068 | 1,000 | 1,060 | -101 | -8.7% | 516,500 |
2021/07/14 | 1,123 | 1,199 | 1,118 | 1,161 | +46 | +4.1% | 243,100 |
2021/07/13 | 1,092 | 1,127 | 1,092 | 1,115 | +23 | +2.1% | 111,300 |
2021/07/12 | 1,090 | 1,105 | 1,083 | 1,092 | +5 | +0.5% | 81,500 |
2021/07/09 | 1,038 | 1,095 | 1,035 | 1,087 | +22 | +2.1% | 209,200 |
2021/07/08 | 1,112 | 1,118 | 1,055 | 1,065 | -47 | -4.2% | 214,700 |
2021/07/07 | 1,125 | 1,132 | 1,108 | 1,112 | -19 | -1.7% | 50,500 |
2021/07/06 | 1,132 | 1,139 | 1,115 | 1,131 | -5 | -0.4% | 53,600 |
2021/07/05 | 1,158 | 1,169 | 1,134 | 1,136 | -22 | -1.9% | 46,900 |
2021/07/02 | 1,140 | 1,159 | 1,123 | 1,158 | +9 | +0.8% | 81,900 |
2021/07/01 | 1,200 | 1,201 | 1,145 | 1,149 | -68 | -5.6% | 128,400 |
2021/06/30 | 1,225 | 1,253 | 1,213 | 1,217 | -8 | -0.7% | 65,800 |
2021/06/29 | 1,220 | 1,248 | 1,214 | 1,225 | +8 | +0.7% | 38,500 |
2021/06/28 | 1,208 | 1,221 | 1,199 | 1,217 | +11 | +0.9% | 64,900 |
2021/06/25 | 1,205 | 1,209 | 1,182 | 1,206 | +9 | +0.8% | 61,500 |
2021/06/24 | 1,210 | 1,211 | 1,182 | 1,197 | -19 | -1.6% | 66,900 |
2021/06/23 | 1,224 | 1,244 | 1,210 | 1,216 | -8 | -0.7% | 55,300 |
2021/06/22 | 1,220 | 1,249 | 1,204 | 1,224 | +10 | +0.8% | 111,800 |
2021/06/21 | 1,205 | 1,225 | 1,187 | 1,214 | -28 | -2.3% | 105,400 |
2021/06/18 | 1,235 | 1,276 | 1,235 | 1,242 | +16 | +1.3% | 143,600 |
2021/06/17 | 1,243 | 1,245 | 1,213 | 1,226 | -17 | -1.4% | 109,000 |
2021/06/16 | 1,241 | 1,255 | 1,223 | 1,243 | +2 | +0.2% | 101,900 |
2021/06/15 | 1,228 | 1,253 | 1,222 | 1,241 | +13 | +1.1% | 93,900 |
2021/06/14 | 1,195 | 1,230 | 1,176 | 1,228 | +35 | +2.9% | 126,100 |
2021/06/11 | 1,220 | 1,239 | 1,193 | 1,193 | -15 | -1.2% | 158,000 |
2021/06/10 | 1,215 | 1,230 | 1,194 | 1,208 | +1 | +0.1% | 125,500 |
2021/06/09 | 1,193 | 1,209 | 1,164 | 1,207 | +26 | +2.2% | 119,100 |
2021/06/08 | 1,206 | 1,219 | 1,170 | 1,181 | -25 | -2.1% | 211,700 |
2021/06/07 | 1,158 | 1,226 | 1,156 | 1,206 | +90 | +8.1% | 346,600 |
2021/06/04 | 1,124 | 1,148 | 1,116 | 1,116 | -2 | -0.2% | 135,400 |
2021/06/03 | 1,090 | 1,130 | 1,081 | 1,118 | +24 | +2.2% | 168,500 |
2021/06/02 | 1,089 | 1,107 | 1,078 | 1,094 | -6 | -0.5% | 161,600 |
2021/06/01 | 1,111 | 1,120 | 1,098 | 1,100 | -16 | -1.4% | 131,800 |
2021/05/31 | 1,133 | 1,149 | 1,105 | 1,116 | -17 | -1.5% | 186,600 |
2021/05/28 | 1,150 | 1,154 | 1,125 | 1,133 | -8 | -0.7% | 140,100 |
2021/05/27 | 1,151 | 1,164 | 1,132 | 1,141 | -26 | -2.2% | 142,000 |
2021/05/26 | 1,180 | 1,203 | 1,164 | 1,167 | -31 | -2.6% | 135,800 |
2021/05/25 | 1,198 | 1,207 | 1,180 | 1,198 | +18 | +1.5% | 155,600 |
2021/05/24 | 1,221 | 1,221 | 1,159 | 1,180 | -64 | -5.1% | 263,600 |
2021/05/21 | 1,224 | 1,254 | 1,223 | 1,244 | +46 | +3.8% | 251,800 |
2021/05/20 | 1,185 | 1,204 | 1,168 | 1,198 | +12 | +1% | 265,100 |
2021/05/19 | 1,111 | 1,193 | 1,098 | 1,186 | +76 | +6.8% | 293,100 |
801~
850
件表示中 / 1512件
類似銘柄と比較する
現在ご覧いただいている「チームスピリト」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 |
---|---|---|---|---|---|---|---|---|
チームスピリト | 34,300円 | +13.1% | - | 0.00% | 53.68倍 | 4.59倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
フォトシンス | 36,800円 | +16.3% | - | 0.00% | 228.57倍 | 2.73倍 |
|
クラウド活用のドア管理機器・システム「Akerun」を法人向け展開。住宅向け市場に参入 |
ニフティライフ | 89,700円 | +33.9% | +1.0% | 2.01% | 9.55倍 | 1.06倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Webサイト運営 |
ハンモック | 126,000円 | +10.7% | -3.2% | 2.38% | 9.80倍 | 2.45倍 |
|
ネットワーク、セールスDX、AIデータエントリーの各ソリューション提供、SaaSが中心 |
monoAI | 44,400円 | +31.5% | - | 0.00% | - | 2.97倍 |
|
メタバースのプラットフォームOEM供給とメタバースイベント企画・運営。BtoBに強み |
市場注目の銘柄
チャート関連のコラム