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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,332 | 1,340 | 1,310 | 1,312 | -50 | -3.7% | 600 |
| 2022/03/30 | 1,369 | 1,369 | 1,332 | 1,362 | -37 | -2.6% | 2,000 |
| 2022/03/29 | 1,257 | 1,399 | 1,257 | 1,399 | +119 | +9.3% | 1,700 |
| 2022/03/28 | 1,280 | 1,280 | 1,220 | 1,280 | -10 | -0.8% | 800 |
| 2022/03/25 | 1,285 | 1,290 | 1,285 | 1,290 | +19 | +1.5% | 200 |
| 2022/03/24 | 1,250 | 1,271 | 1,250 | 1,271 | +1 | +0.1% | 300 |
| 2022/03/23 | 1,300 | 1,300 | 1,240 | 1,270 | -40 | -3.1% | 400 |
| 2022/03/22 | 1,300 | 1,310 | 1,298 | 1,310 | +68 | +5.5% | 2,000 |
| 2022/03/18 | 1,243 | 1,243 | 1,230 | 1,242 | +56 | +4.7% | 500 |
| 2022/03/17 | 1,177 | 1,215 | 1,177 | 1,186 | +21 | +1.8% | 1,400 |
| 2022/03/16 | 1,215 | 1,215 | 1,165 | 1,165 | -55 | -4.5% | 200 |
| 2022/03/15 | 1,161 | 1,220 | 1,161 | 1,220 | +50 | +4.3% | 400 |
| 2022/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | +28 | +2.5% | 200 |
| 2022/03/11 | 1,189 | 1,189 | 1,142 | 1,142 | -47 | -4% | 500 |
| 2022/03/10 | 1,219 | 1,219 | 1,189 | 1,189 | +51 | +4.5% | 400 |
| 2022/03/09 | 1,148 | 1,149 | 1,138 | 1,138 | +18 | +1.6% | 1,300 |
| 2022/03/08 | 1,182 | 1,188 | 1,120 | 1,120 | -79 | -6.6% | 1,200 |
| 2022/03/07 | 1,250 | 1,250 | 1,172 | 1,199 | +39 | +3.4% | 1,800 |
| 2022/03/04 | 1,220 | 1,220 | 1,144 | 1,160 | -60 | -4.9% | 4,200 |
| 2022/03/03 | 1,209 | 1,438 | 1,163 | 1,220 | +71 | +6.2% | 11,200 |
| 2022/03/02 | 1,148 | 1,149 | 1,148 | 1,149 | +2 | +0.2% | 300 |
| 2022/03/01 | 1,145 | 1,147 | 1,129 | 1,147 | +1 | +0.1% | 400 |
| 2022/02/28 | 1,147 | 1,147 | 1,146 | 1,146 | +29 | +2.6% | 600 |
| 2022/02/25 | 1,150 | 1,150 | 1,117 | 1,117 | +38 | +3.5% | 600 |
| 2022/02/24 | 1,061 | 1,079 | 1,050 | 1,079 | -26 | -2.4% | 2,000 |
| 2022/02/22 | 1,075 | 1,105 | 1,075 | 1,105 | +25 | +2.3% | 300 |
| 2022/02/21 | 1,074 | 1,084 | 1,074 | 1,080 | -50 | -4.4% | 300 |
| 2022/02/18 | 1,102 | 1,130 | 1,075 | 1,130 | +29 | +2.6% | 1,300 |
| 2022/02/17 | 1,130 | 1,130 | 1,101 | 1,101 | -48 | -4.2% | 1,000 |
| 2022/02/16 | 1,155 | 1,155 | 1,148 | 1,149 | +22 | +2% | 300 |
| 2022/02/15 | 1,187 | 1,249 | 1,114 | 1,127 | -90 | -7.4% | 2,600 |
| 2022/02/14 | 1,230 | 1,230 | 1,217 | 1,217 | -28 | -2.2% | 300 |
| 2022/02/10 | 1,217 | 1,245 | 1,217 | 1,245 | +32 | +2.6% | 600 |
| 2022/02/09 | 1,183 | 1,213 | 1,183 | 1,213 | +36 | +3.1% | 200 |
| 2022/02/08 | 1,215 | 1,215 | 1,176 | 1,177 | -23 | -1.9% | 800 |
| 2022/02/07 | 1,220 | 1,220 | 1,170 | 1,200 | -50 | -4% | 1,100 |
| 2022/02/04 | 1,166 | 1,250 | 1,130 | 1,250 | +54 | +4.5% | 1,400 |
| 2022/02/03 | 1,150 | 1,210 | 1,150 | 1,196 | +21 | +1.8% | 1,500 |
| 2022/02/02 | 1,145 | 1,200 | 1,145 | 1,175 | +30 | +2.6% | 1,200 |
| 2022/02/01 | 1,127 | 1,145 | 1,122 | 1,145 | -12 | -1% | 600 |
| 2022/01/31 | 1,132 | 1,157 | 1,100 | 1,157 | +25 | +2.2% | 500 |
| 2022/01/28 | 1,111 | 1,132 | 1,047 | 1,132 | +23 | +2.1% | 4,000 |
| 2022/01/27 | 1,180 | 1,180 | 1,101 | 1,109 | -43 | -3.7% | 2,600 |
| 2022/01/26 | 1,160 | 1,160 | 1,147 | 1,152 | +52 | +4.7% | 1,100 |
| 2022/01/25 | 1,115 | 1,115 | 1,100 | 1,100 | -21 | -1.9% | 2,000 |
| 2022/01/24 | 1,121 | 1,121 | 1,121 | 1,121 | -18 | -1.6% | 200 |
| 2022/01/21 | 1,149 | 1,149 | 1,119 | 1,139 | +20 | +1.8% | 1,900 |
| 2022/01/20 | 1,108 | 1,147 | 1,087 | 1,119 | -18 | -1.6% | 1,400 |
| 2022/01/19 | 1,159 | 1,167 | 1,107 | 1,137 | -73 | -6% | 2,100 |
| 2022/01/18 | 1,210 | 1,210 | 1,151 | 1,210 | -2 | -0.2% | 3,500 |
651～
700
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
