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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 2,360 | 2,584 | 2,359 | 2,524 | +165 | +7% | 131,200 |
| 2023/01/26 | 2,362 | 2,449 | 2,331 | 2,359 | +47 | +2% | 68,400 |
| 2023/01/25 | 2,147 | 2,326 | 2,112 | 2,312 | +165 | +7.7% | 112,400 |
| 2023/01/24 | 2,153 | 2,170 | 2,083 | 2,147 | +33 | +1.6% | 44,000 |
| 2023/01/23 | 2,101 | 2,178 | 2,056 | 2,114 | +92 | +4.5% | 160,500 |
| 2023/01/20 | 1,935 | 2,022 | 1,935 | 2,022 | +47 | +2.4% | 29,600 |
| 2023/01/19 | 1,963 | 1,985 | 1,940 | 1,975 | -8 | -0.4% | 11,100 |
| 2023/01/18 | 1,993 | 2,000 | 1,955 | 1,983 | +13 | +0.7% | 8,500 |
| 2023/01/17 | 1,940 | 1,990 | 1,928 | 1,970 | +55 | +2.9% | 21,700 |
| 2023/01/16 | 1,920 | 1,947 | 1,900 | 1,915 | -18 | -0.9% | 8,400 |
| 2023/01/13 | 1,936 | 1,942 | 1,870 | 1,933 | +37 | +2% | 3,600 |
| 2023/01/12 | 1,934 | 1,965 | 1,867 | 1,896 | -40 | -2.1% | 25,200 |
| 2023/01/11 | 1,845 | 2,009 | 1,845 | 1,936 | +91 | +4.9% | 45,800 |
| 2023/01/10 | 1,824 | 1,870 | 1,800 | 1,845 | +42 | +2.3% | 20,800 |
| 2023/01/06 | 1,763 | 1,834 | 1,763 | 1,803 | +50 | +2.9% | 10,000 |
| 2023/01/05 | 1,761 | 1,792 | 1,751 | 1,753 | -8 | -0.5% | 8,500 |
| 2023/01/04 | 1,807 | 1,807 | 1,761 | 1,761 | -64 | -3.5% | 13,700 |
| 2022/12/30 | 1,759 | 1,838 | 1,758 | 1,825 | +53 | +3% | 14,700 |
| 2022/12/29 | 1,725 | 1,772 | 1,725 | 1,772 | +32 | +1.8% | 4,700 |
| 2022/12/28 | 1,782 | 1,782 | 1,725 | 1,740 | -11 | -0.6% | 20,500 |
| 2022/12/27 | 1,711 | 1,787 | 1,711 | 1,751 | +42 | +2.5% | 16,300 |
| 2022/12/26 | 1,741 | 1,741 | 1,702 | 1,709 | +8 | +0.5% | 11,300 |
| 2022/12/23 | 1,770 | 1,770 | 1,698 | 1,701 | -71 | -4% | 21,400 |
| 2022/12/22 | 1,731 | 1,810 | 1,720 | 1,772 | +42 | +2.4% | 28,000 |
| 2022/12/21 | 1,819 | 1,819 | 1,643 | 1,730 | -85 | -4.7% | 42,700 |
| 2022/12/20 | 1,918 | 1,918 | 1,784 | 1,815 | -110 | -5.7% | 54,400 |
| 2022/12/19 | 1,903 | 1,942 | 1,878 | 1,925 | +12 | +0.6% | 23,300 |
| 2022/12/16 | 1,898 | 1,950 | 1,874 | 1,913 | +51 | +2.7% | 39,400 |
| 2022/12/15 | 1,836 | 1,875 | 1,836 | 1,862 | +18 | +1% | 7,900 |
| 2022/12/14 | 1,854 | 1,869 | 1,835 | 1,844 | -11 | -0.6% | 13,300 |
| 2022/12/13 | 1,874 | 1,919 | 1,855 | 1,855 | -19 | -1% | 19,900 |
| 2022/12/12 | 1,922 | 1,922 | 1,865 | 1,874 | -46 | -2.4% | 19,500 |
| 2022/12/09 | 1,901 | 1,946 | 1,881 | 1,920 | +19 | +1% | 21,500 |
| 2022/12/08 | 1,901 | 1,966 | 1,865 | 1,901 | -37 | -1.9% | 18,900 |
| 2022/12/07 | 1,880 | 1,950 | 1,843 | 1,938 | +50 | +2.6% | 33,600 |
| 2022/12/06 | 1,870 | 1,912 | 1,838 | 1,888 | -8 | -0.4% | 35,600 |
| 2022/12/05 | 1,999 | 1,999 | 1,894 | 1,896 | -105 | -5.2% | 44,200 |
| 2022/12/02 | 2,021 | 2,049 | 1,965 | 2,001 | -17 | -0.8% | 25,700 |
| 2022/12/01 | 2,038 | 2,058 | 1,940 | 2,018 | +59 | +3% | 79,200 |
| 2022/11/30 | 2,013 | 2,029 | 1,945 | 1,959 | -38 | -1.9% | 31,900 |
| 2022/11/29 | 1,961 | 1,997 | 1,937 | 1,997 | +20 | +1% | 19,100 |
| 2022/11/28 | 1,912 | 2,004 | 1,911 | 1,977 | +71 | +3.7% | 62,500 |
| 2022/11/25 | 1,944 | 1,944 | 1,896 | 1,906 | -45 | -2.3% | 25,600 |
| 2022/11/24 | 1,921 | 1,967 | 1,910 | 1,951 | +70 | +3.7% | 37,600 |
| 2022/11/22 | 1,917 | 1,937 | 1,880 | 1,881 | -36 | -1.9% | 26,700 |
| 2022/11/21 | 1,905 | 1,936 | 1,878 | 1,917 | +11 | +0.6% | 30,600 |
| 2022/11/18 | 1,966 | 1,966 | 1,904 | 1,906 | -41 | -2.1% | 44,400 |
| 2022/11/17 | 1,920 | 1,988 | 1,916 | 1,947 | +23 | +1.2% | 56,500 |
| 2022/11/16 | 2,008 | 2,009 | 1,902 | 1,924 | -84 | -4.2% | 84,800 |
| 2022/11/15 | 1,950 | 2,050 | 1,870 | 2,008 | -272 | -11.9% | 190,100 |
601～
650
件表示中 / 1352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 | 71,100円 | +12.5% | +14.7% | 2.39% | 7.99倍 | 2.95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 |
| ツナグＧＨＤ | 63,400円 | +22.0% | +37.5% | 2.21% | 8.80倍 | 2.75倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＩＮＣ | 54,300円 | +8.1% | - | 0.00% | - | 3.20倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| サイネックス | 81,500円 | +3.1% | +11.8% | 1.84% | 13.85倍 | 0.57倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| エンバイオＨＤ | 64,400円 | +9.9% | +20.2% | 1.40% | 9.42倍 | 0.57倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
市場注目の銘柄
チャート関連のコラム
