スポーツフィールドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,159 | 2,389 | 2,025 | 2,205 | -4 | -0.2% | 52,100 |
| 2022/06/14 | 1,887 | 2,300 | 1,834 | 2,209 | +303 | +15.9% | 98,600 |
| 2022/06/13 | 1,994 | 2,000 | 1,810 | 1,906 | -150 | -7.3% | 55,000 |
| 2022/06/10 | 2,266 | 2,298 | 2,056 | 2,056 | -269 | -11.6% | 41,200 |
| 2022/06/09 | 2,326 | 2,430 | 2,242 | 2,325 | -1 | ±0% | 27,700 |
| 2022/06/08 | 2,477 | 2,500 | 2,300 | 2,326 | -264 | -10.2% | 49,200 |
| 2022/06/07 | 2,730 | 2,750 | 2,553 | 2,590 | -188 | -6.8% | 50,200 |
| 2022/06/06 | 2,755 | 2,800 | 2,585 | 2,778 | +23 | +0.8% | 37,400 |
| 2022/06/03 | 2,625 | 2,787 | 2,437 | 2,755 | -70 | -2.5% | 127,800 |
| 2022/06/02 | 2,400 | 2,825 | 2,355 | 2,825 | +485 | +20.7% | 185,100 |
| 2022/06/01 | 1,999 | 2,340 | 1,998 | 2,340 | +400 | +20.6% | 97,200 |
| 2022/05/31 | 1,979 | 1,979 | 1,819 | 1,940 | -30 | -1.5% | 28,800 |
| 2022/05/30 | 1,890 | 1,996 | 1,820 | 1,970 | -10 | -0.5% | 40,800 |
| 2022/05/27 | 1,668 | 2,017 | 1,668 | 1,980 | +324 | +19.6% | 210,300 |
| 2022/05/26 | 1,667 | 1,668 | 1,545 | 1,656 | +58 | +3.6% | 65,000 |
| 2022/05/25 | 1,569 | 1,675 | 1,476 | 1,598 | +219 | +15.9% | 177,500 |
| 2022/05/24 | 1,428 | 1,428 | 1,377 | 1,379 | -40 | -2.8% | 2,200 |
| 2022/05/23 | 1,428 | 1,428 | 1,390 | 1,419 | -31 | -2.1% | 1,400 |
| 2022/05/20 | 1,398 | 1,450 | 1,365 | 1,450 | +63 | +4.5% | 1,600 |
| 2022/05/19 | 1,371 | 1,413 | 1,354 | 1,387 | -74 | -5.1% | 15,500 |
| 2022/05/18 | 1,490 | 1,490 | 1,400 | 1,461 | -29 | -1.9% | 6,900 |
| 2022/05/17 | 1,516 | 1,528 | 1,417 | 1,490 | -26 | -1.7% | 26,200 |
| 2022/05/16 | 1,460 | 1,516 | 1,460 | 1,516 | +300 | +24.7% | 20,200 |
| 2022/05/13 | 1,217 | 1,217 | 1,187 | 1,216 | +53 | +4.6% | 900 |
| 2022/05/12 | 1,199 | 1,229 | 1,163 | 1,163 | - | - | 1,000 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,600 |
| 2022/05/09 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 1,100 |
| 2022/05/06 | 1,300 | 1,303 | 1,270 | 1,275 | -25 | -1.9% | 1,100 |
| 2022/05/02 | 1,311 | 1,311 | 1,300 | 1,300 | -41 | -3.1% | 600 |
| 2022/04/28 | 1,243 | 1,341 | 1,227 | 1,341 | +8 | +0.6% | 2,600 |
| 2022/04/27 | 1,333 | 1,333 | 1,333 | 1,333 | +18 | +1.4% | 600 |
| 2022/04/26 | 1,319 | 1,319 | 1,315 | 1,315 | +26 | +2% | 600 |
| 2022/04/25 | 1,300 | 1,300 | 1,289 | 1,289 | ±0 | ±0% | 200 |
| 2022/04/22 | 1,240 | 1,289 | 1,240 | 1,289 | - | - | 300 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,332 | 1,332 | 1,285 | 1,285 | -74 | -5.4% | 900 |
| 2022/04/18 | 1,359 | 1,359 | 1,359 | 1,359 | -1 | -0.1% | 100 |
| 2022/04/15 | 1,350 | 1,360 | 1,340 | 1,360 | -30 | -2.2% | 1,800 |
| 2022/04/14 | 1,393 | 1,393 | 1,390 | 1,390 | -3 | -0.2% | 200 |
| 2022/04/13 | 1,393 | 1,393 | 1,393 | 1,393 | +59 | +4.4% | 100 |
| 2022/04/12 | 1,359 | 1,359 | 1,334 | 1,334 | -50 | -3.6% | 600 |
| 2022/04/11 | 1,362 | 1,384 | 1,362 | 1,384 | +8 | +0.6% | 300 |
| 2022/04/08 | 1,387 | 1,387 | 1,376 | 1,376 | -11 | -0.8% | 200 |
| 2022/04/07 | 1,410 | 1,410 | 1,357 | 1,387 | -47 | -3.3% | 800 |
| 2022/04/06 | 1,367 | 1,434 | 1,366 | 1,434 | +67 | +4.9% | 1,600 |
| 2022/04/05 | 1,387 | 1,387 | 1,357 | 1,367 | +7 | +0.5% | 400 |
| 2022/04/04 | 1,341 | 1,369 | 1,340 | 1,360 | +47 | +3.6% | 1,000 |
| 2022/04/01 | 1,341 | 1,342 | 1,313 | 1,313 | +1 | +0.1% | 700 |
601～
650
件表示中 / 1200件
類似銘柄と比較する
現在ご覧いただいている「スポーツフィー」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 |
|---|---|---|---|---|---|---|---|---|
| スポーツフィー | 55,400円 | +9.7% | +3.8% | 2.89% | 6.89倍 | 2.47倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ダイサン | 54,400円 | +5.7% | +999.9% | 4.04% | 13.17倍 | 0.65倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| イーサポート | 93,500円 | +21.9% | +42.1% | 0.53% | 54.42倍 | 1.21倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ＣＳＳＨＤ | 77,700円 | +7.9% | -2.7% | 3.86% | 8.57倍 | 1.45倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| 札 臨 | 97,200円 | +0.6% | -4.1% | 2.37% | 9.48倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
市場注目の銘柄
チャート関連のコラム
