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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 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 |
| 2022/01/17 | 1,262 | 1,273 | 1,212 | 1,212 | -50 | -4% | 2,200 |
| 2022/01/14 | 1,292 | 1,292 | 1,233 | 1,262 | -68 | -5.1% | 3,600 |
| 2022/01/13 | 1,350 | 1,372 | 1,330 | 1,330 | -20 | -1.5% | 3,000 |
| 2022/01/12 | 1,384 | 1,384 | 1,350 | 1,350 | -34 | -2.5% | 1,300 |
| 2022/01/11 | 1,417 | 1,417 | 1,384 | 1,384 | -33 | -2.3% | 800 |
| 2022/01/07 | 1,418 | 1,418 | 1,410 | 1,417 | -3 | -0.2% | 500 |
| 2022/01/06 | 1,436 | 1,436 | 1,420 | 1,420 | -18 | -1.3% | 1,600 |
| 2022/01/05 | 1,468 | 1,468 | 1,438 | 1,438 | +2 | +0.1% | 200 |
| 2022/01/04 | 1,460 | 1,478 | 1,436 | 1,436 | -19 | -1.3% | 900 |
| 2021/12/30 | 1,485 | 1,485 | 1,455 | 1,455 | -47 | -3.1% | 5,900 |
| 2021/12/29 | 1,506 | 1,506 | 1,458 | 1,502 | +86 | +6.1% | 1,800 |
| 2021/12/28 | 1,410 | 1,416 | 1,406 | 1,416 | +1 | +0.1% | 16,600 |
| 2021/12/27 | 1,455 | 1,455 | 1,412 | 1,415 | -40 | -2.7% | 5,200 |
| 2021/12/24 | 1,494 | 1,494 | 1,451 | 1,455 | -17 | -1.2% | 1,600 |
| 2021/12/23 | 1,507 | 1,507 | 1,462 | 1,472 | -14 | -0.9% | 1,500 |
| 2021/12/22 | 1,500 | 1,523 | 1,480 | 1,486 | -49 | -3.2% | 2,600 |
| 2021/12/21 | 1,548 | 1,550 | 1,519 | 1,535 | -13 | -0.8% | 1,700 |
| 2021/12/20 | 1,550 | 1,550 | 1,535 | 1,548 | -5 | -0.3% | 1,200 |
| 2021/12/17 | 1,593 | 1,593 | 1,553 | 1,553 | ±0 | ±0% | 700 |
| 2021/12/16 | 1,582 | 1,582 | 1,553 | 1,553 | -31 | -2% | 300 |
| 2021/12/15 | 1,571 | 1,594 | 1,520 | 1,584 | +14 | +0.9% | 1,400 |
| 2021/12/14 | 1,545 | 1,584 | 1,540 | 1,570 | +24 | +1.6% | 1,800 |
| 2021/12/13 | 1,597 | 1,597 | 1,546 | 1,546 | -56 | -3.5% | 500 |
| 2021/12/10 | 1,574 | 1,629 | 1,574 | 1,602 | +28 | +1.8% | 2,500 |
| 2021/12/09 | 1,582 | 1,634 | 1,574 | 1,574 | -48 | -3% | 1,900 |
| 2021/12/08 | 1,577 | 1,638 | 1,577 | 1,622 | +42 | +2.7% | 1,700 |
| 2021/12/07 | 1,576 | 1,695 | 1,576 | 1,580 | +1 | +0.1% | 7,400 |
| 2021/12/06 | 1,570 | 1,619 | 1,570 | 1,579 | -61 | -3.7% | 1,100 |
| 2021/12/03 | 1,562 | 1,640 | 1,505 | 1,640 | +88 | +5.7% | 9,700 |
| 2021/12/02 | 1,518 | 1,552 | 1,518 | 1,552 | +34 | +2.2% | 500 |
| 2021/12/01 | 1,527 | 1,552 | 1,511 | 1,518 | -34 | -2.2% | 2,300 |
| 2021/11/30 | 1,535 | 1,555 | 1,513 | 1,552 | +17 | +1.1% | 2,400 |
| 2021/11/29 | 1,560 | 1,560 | 1,501 | 1,535 | -17 | -1.1% | 4,000 |
| 2021/11/26 | 1,533 | 1,554 | 1,514 | 1,552 | +19 | +1.2% | 2,900 |
| 2021/11/25 | 1,515 | 1,590 | 1,499 | 1,533 | +18 | +1.2% | 4,800 |
| 2021/11/24 | 1,543 | 1,546 | 1,510 | 1,515 | -31 | -2% | 5,100 |
| 2021/11/22 | 1,565 | 1,590 | 1,546 | 1,546 | -19 | -1.2% | 3,800 |
| 2021/11/19 | 1,610 | 1,610 | 1,520 | 1,565 | -65 | -4% | 12,500 |
| 2021/11/18 | 1,631 | 1,635 | 1,590 | 1,630 | -35 | -2.1% | 4,400 |
| 2021/11/17 | 1,725 | 1,725 | 1,625 | 1,665 | -64 | -3.7% | 6,300 |
| 2021/11/16 | 1,700 | 1,749 | 1,678 | 1,729 | +37 | +2.2% | 14,200 |
| 2021/11/15 | 1,711 | 1,741 | 1,691 | 1,692 | -499 | -22.8% | 37,800 |
| 2021/11/12 | 2,110 | 2,229 | 2,110 | 2,191 | +61 | +2.9% | 5,400 |
| 2021/11/11 | 2,092 | 2,130 | 2,092 | 2,130 | +88 | +4.3% | 2,400 |
| 2021/11/10 | 2,047 | 2,130 | 2,042 | 2,042 | -29 | -1.4% | 900 |
| 2021/11/09 | 2,190 | 2,190 | 2,071 | 2,071 | -128 | -5.8% | 1,000 |
| 2021/11/08 | 2,093 | 2,199 | 2,088 | 2,199 | +143 | +7% | 2,700 |
851～
900
件表示中 / 1353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 | 70,600円 | +12.5% | +14.7% | 2.41% | 7.93倍 | 2.93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 |
| ギグワークス | 24,100円 | -13.7% | - | 0.83% | 119.31倍 | 1.88倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| サイネックス | 81,400円 | +3.1% | +11.8% | 1.84% | 13.83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 | 63,900円 | +9.9% | +20.2% | 1.41% | 9.35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 |
| ギークス | 50,300円 | +5.7% | +33.6% | 3.98% | 12.99倍 | 1.88倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
