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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 713 | 728 | 699 | 699 | -14 | -2% | 8,600 |
| 2024/04/16 | 718 | 733 | 705 | 713 | -2 | -0.3% | 4,100 |
| 2024/04/15 | 737 | 747 | 710 | 715 | -33 | -4.4% | 13,300 |
| 2024/04/12 | 757 | 766 | 732 | 748 | -7 | -0.9% | 15,200 |
| 2024/04/11 | 742 | 755 | 726 | 755 | +9 | +1.2% | 7,400 |
| 2024/04/10 | 736 | 762 | 734 | 746 | +9 | +1.2% | 12,500 |
| 2024/04/09 | 725 | 745 | 725 | 737 | +11 | +1.5% | 7,500 |
| 2024/04/08 | 735 | 736 | 705 | 726 | +21 | +3% | 20,200 |
| 2024/04/05 | 746 | 746 | 676 | 705 | -11 | -1.5% | 53,900 |
| 2024/04/04 | 715 | 721 | 706 | 716 | +2 | +0.3% | 12,000 |
| 2024/04/03 | 718 | 719 | 697 | 714 | -13 | -1.8% | 21,400 |
| 2024/04/02 | 749 | 751 | 725 | 727 | -26 | -3.5% | 19,500 |
| 2024/04/01 | 790 | 790 | 753 | 753 | -29 | -3.7% | 11,100 |
| 2024/03/29 | 795 | 795 | 760 | 782 | +17 | +2.2% | 10,000 |
| 2024/03/28 | 769 | 808 | 754 | 765 | -792 | -50.9% | 11,700 |
| 2024/03/27 | 1,563 | 1,587 | 1,535 | 1,557 | -6 | -0.4% | 9,200 |
| 2024/03/26 | 1,626 | 1,630 | 1,550 | 1,563 | -36 | -2.3% | 12,900 |
| 2024/03/25 | 1,584 | 1,615 | 1,577 | 1,599 | +34 | +2.2% | 11,900 |
| 2024/03/22 | 1,591 | 1,591 | 1,544 | 1,565 | -2 | -0.1% | 9,900 |
| 2024/03/21 | 1,545 | 1,567 | 1,545 | 1,567 | +22 | +1.4% | 6,600 |
| 2024/03/19 | 1,532 | 1,571 | 1,530 | 1,545 | +13 | +0.8% | 7,600 |
| 2024/03/18 | 1,547 | 1,548 | 1,525 | 1,532 | +19 | +1.3% | 5,900 |
| 2024/03/15 | 1,510 | 1,516 | 1,485 | 1,513 | -3 | -0.2% | 8,900 |
| 2024/03/14 | 1,500 | 1,516 | 1,493 | 1,516 | +16 | +1.1% | 10,700 |
| 2024/03/13 | 1,510 | 1,521 | 1,491 | 1,500 | -4 | -0.3% | 6,200 |
| 2024/03/12 | 1,450 | 1,504 | 1,449 | 1,504 | +62 | +4.3% | 8,000 |
| 2024/03/11 | 1,462 | 1,482 | 1,426 | 1,442 | -38 | -2.6% | 19,200 |
| 2024/03/08 | 1,481 | 1,495 | 1,423 | 1,480 | -18 | -1.2% | 27,800 |
| 2024/03/07 | 1,538 | 1,538 | 1,484 | 1,498 | -38 | -2.5% | 15,100 |
| 2024/03/06 | 1,510 | 1,560 | 1,509 | 1,536 | +3 | +0.2% | 12,300 |
| 2024/03/05 | 1,554 | 1,557 | 1,500 | 1,533 | -41 | -2.6% | 12,600 |
| 2024/03/04 | 1,618 | 1,618 | 1,551 | 1,574 | -4 | -0.3% | 10,500 |
| 2024/03/01 | 1,599 | 1,611 | 1,554 | 1,578 | -42 | -2.6% | 23,300 |
| 2024/02/29 | 1,613 | 1,633 | 1,581 | 1,620 | +2 | +0.1% | 16,000 |
| 2024/02/28 | 1,616 | 1,647 | 1,606 | 1,618 | -12 | -0.7% | 16,800 |
| 2024/02/27 | 1,620 | 1,649 | 1,620 | 1,630 | +4 | +0.2% | 14,000 |
| 2024/02/26 | 1,681 | 1,681 | 1,626 | 1,626 | -40 | -2.4% | 22,100 |
| 2024/02/22 | 1,670 | 1,670 | 1,644 | 1,666 | +7 | +0.4% | 11,400 |
| 2024/02/21 | 1,668 | 1,670 | 1,645 | 1,659 | -12 | -0.7% | 16,800 |
| 2024/02/20 | 1,645 | 1,691 | 1,645 | 1,671 | +27 | +1.6% | 13,000 |
| 2024/02/19 | 1,632 | 1,665 | 1,632 | 1,644 | +12 | +0.7% | 9,800 |
| 2024/02/16 | 1,607 | 1,660 | 1,604 | 1,632 | +32 | +2% | 16,700 |
| 2024/02/15 | 1,571 | 1,637 | 1,521 | 1,600 | +9 | +0.6% | 37,700 |
| 2024/02/14 | 1,632 | 1,671 | 1,591 | 1,591 | -81 | -4.8% | 48,700 |
| 2024/02/13 | 1,712 | 1,715 | 1,599 | 1,672 | -40 | -2.3% | 71,900 |
| 2024/02/09 | 1,710 | 1,733 | 1,700 | 1,712 | -4 | -0.2% | 11,300 |
| 2024/02/08 | 1,713 | 1,729 | 1,682 | 1,716 | +17 | +1% | 12,000 |
| 2024/02/07 | 1,700 | 1,717 | 1,678 | 1,699 | -9 | -0.5% | 10,600 |
| 2024/02/06 | 1,720 | 1,720 | 1,678 | 1,708 | -12 | -0.7% | 6,200 |
| 2024/02/05 | 1,693 | 1,727 | 1,693 | 1,720 | +28 | +1.7% | 6,200 |
301～
350
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
