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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 2024/02/02 | 1,743 | 1,755 | 1,673 | 1,692 | -50 | -2.9% | 28,500 |
| 2024/02/01 | 1,755 | 1,757 | 1,730 | 1,742 | -13 | -0.7% | 9,700 |
| 2024/01/31 | 1,798 | 1,798 | 1,721 | 1,755 | -52 | -2.9% | 16,800 |
| 2024/01/30 | 1,789 | 1,815 | 1,781 | 1,807 | +24 | +1.3% | 9,400 |
| 2024/01/29 | 1,795 | 1,805 | 1,782 | 1,783 | -17 | -0.9% | 7,300 |
| 2024/01/26 | 1,800 | 1,847 | 1,770 | 1,800 | +25 | +1.4% | 29,200 |
| 2024/01/25 | 1,766 | 1,797 | 1,742 | 1,775 | +23 | +1.3% | 11,000 |
| 2024/01/24 | 1,733 | 1,785 | 1,723 | 1,752 | +17 | +1% | 14,800 |
| 2024/01/23 | 1,771 | 1,771 | 1,702 | 1,735 | -20 | -1.1% | 14,300 |
| 2024/01/22 | 1,769 | 1,777 | 1,743 | 1,755 | -9 | -0.5% | 10,400 |
351～
400
件表示中 / 1392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 | 91,600円 | +14.4% | +26.1% | 2.07% | 9.36倍 | 3.15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 |
| トスネット | 145,800円 | +3.0% | +1.0% | - | - | - |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| イトクロ | 30,200円 | -6.3% | - | 0.00% | 43.14倍 | 0.69倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ピアズ | 68,200円 | +9.5% | +19.5% | 2.35% | 17.91倍 | 2.31倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ギークス | 64,800円 | +5.7% | +33.6% | 3.09% | 14.03倍 | 2.41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
