Ｓｐｅｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,990 | 4,135 | 3,980 | 4,130 | +190 | +4.8% | 15,600 |
| 2022/04/07 | 3,960 | 3,980 | 3,885 | 3,940 | -160 | -3.9% | 22,200 |
| 2022/04/06 | 4,160 | 4,160 | 4,020 | 4,100 | -130 | -3.1% | 20,400 |
| 2022/04/05 | 4,300 | 4,410 | 4,205 | 4,230 | +30 | +0.7% | 29,700 |
| 2022/04/04 | 4,280 | 4,320 | 4,125 | 4,200 | +130 | +3.2% | 44,200 |
| 2022/04/01 | 3,870 | 4,105 | 3,870 | 4,070 | +80 | +2% | 28,200 |
| 2022/03/31 | 3,985 | 4,040 | 3,845 | 3,990 | -100 | -2.4% | 42,400 |
| 2022/03/30 | 3,940 | 4,125 | 3,940 | 4,090 | +175 | +4.5% | 44,500 |
| 2022/03/29 | 3,875 | 4,005 | 3,860 | 3,915 | +60 | +1.6% | 37,300 |
| 2022/03/28 | 3,960 | 3,960 | 3,780 | 3,855 | -35 | -0.9% | 43,000 |
| 2022/03/25 | 4,000 | 4,040 | 3,770 | 3,890 | -30 | -0.8% | 48,600 |
| 2022/03/24 | 3,650 | 3,960 | 3,650 | 3,920 | +300 | +8.3% | 62,800 |
| 2022/03/23 | 3,580 | 3,680 | 3,545 | 3,620 | +105 | +3% | 19,100 |
| 2022/03/22 | 3,640 | 3,695 | 3,515 | 3,515 | -70 | -2% | 17,600 |
| 2022/03/18 | 3,610 | 3,615 | 3,520 | 3,585 | -25 | -0.7% | 18,000 |
| 2022/03/17 | 3,535 | 3,610 | 3,455 | 3,610 | +230 | +6.8% | 25,000 |
| 2022/03/16 | 3,430 | 3,445 | 3,340 | 3,380 | +50 | +1.5% | 13,800 |
| 2022/03/15 | 3,345 | 3,370 | 3,250 | 3,330 | -55 | -1.6% | 11,700 |
| 2022/03/14 | 3,470 | 3,510 | 3,375 | 3,385 | -45 | -1.3% | 11,000 |
| 2022/03/11 | 3,410 | 3,455 | 3,325 | 3,430 | -80 | -2.3% | 22,300 |
| 2022/03/10 | 3,665 | 3,665 | 3,495 | 3,510 | +100 | +2.9% | 19,700 |
| 2022/03/09 | 3,425 | 3,465 | 3,340 | 3,410 | -45 | -1.3% | 19,600 |
| 2022/03/08 | 3,380 | 3,575 | 3,365 | 3,455 | -55 | -1.6% | 23,000 |
| 2022/03/07 | 3,540 | 3,560 | 3,380 | 3,510 | -240 | -6.4% | 38,400 |
| 2022/03/04 | 3,860 | 3,860 | 3,595 | 3,750 | -90 | -2.3% | 33,000 |
| 2022/03/03 | 4,000 | 4,000 | 3,730 | 3,840 | +35 | +0.9% | 23,900 |
| 2022/03/02 | 3,810 | 3,875 | 3,740 | 3,805 | -145 | -3.7% | 21,200 |
| 2022/03/01 | 3,850 | 4,075 | 3,840 | 3,950 | +130 | +3.4% | 27,200 |
| 2022/02/28 | 3,750 | 3,930 | 3,640 | 3,820 | +65 | +1.7% | 21,500 |
| 2022/02/25 | 3,655 | 3,860 | 3,600 | 3,755 | +165 | +4.6% | 41,000 |
| 2022/02/24 | 3,660 | 3,660 | 3,475 | 3,590 | -130 | -3.5% | 43,200 |
| 2022/02/22 | 3,775 | 3,820 | 3,685 | 3,720 | -140 | -3.6% | 27,700 |
| 2022/02/21 | 3,985 | 3,985 | 3,815 | 3,860 | -210 | -5.2% | 28,600 |
| 2022/02/18 | 3,995 | 4,115 | 3,990 | 4,070 | -50 | -1.2% | 22,900 |
| 2022/02/17 | 4,265 | 4,265 | 4,030 | 4,120 | -120 | -2.8% | 34,400 |
| 2022/02/16 | 4,515 | 4,515 | 4,170 | 4,240 | -65 | -1.5% | 28,100 |
| 2022/02/15 | 4,195 | 4,460 | 4,195 | 4,305 | -100 | -2.3% | 48,300 |
| 2022/02/14 | 4,465 | 4,465 | 4,285 | 4,405 | -200 | -4.3% | 41,700 |
| 2022/02/10 | 4,695 | 4,780 | 4,575 | 4,605 | +25 | +0.5% | 23,100 |
| 2022/02/09 | 4,450 | 4,675 | 4,450 | 4,580 | +160 | +3.6% | 18,700 |
| 2022/02/08 | 4,670 | 4,670 | 4,405 | 4,420 | -180 | -3.9% | 27,500 |
| 2022/02/07 | 4,735 | 4,885 | 4,490 | 4,600 | -105 | -2.2% | 26,500 |
| 2022/02/04 | 4,480 | 4,740 | 4,480 | 4,705 | +85 | +1.8% | 24,100 |
| 2022/02/03 | 4,580 | 4,680 | 4,480 | 4,620 | -100 | -2.1% | 27,200 |
| 2022/02/02 | 4,540 | 4,755 | 4,540 | 4,720 | +250 | +5.6% | 27,100 |
| 2022/02/01 | 4,545 | 4,645 | 4,435 | 4,470 | +125 | +2.9% | 24,200 |
| 2022/01/31 | 4,280 | 4,455 | 4,245 | 4,345 | +170 | +4.1% | 32,400 |
| 2022/01/28 | 4,120 | 4,255 | 4,010 | 4,175 | +90 | +2.2% | 29,900 |
| 2022/01/27 | 4,340 | 4,410 | 4,025 | 4,085 | -285 | -6.5% | 59,200 |
| 2022/01/26 | 4,175 | 4,435 | 4,175 | 4,370 | +230 | +5.6% | 29,400 |
751～
800
件表示中 / 1177件
類似銘柄と比較する
現在ご覧いただいている「Ｓｐｅｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓｐｅｅｅ | 207,500円 | +14.6% | - | 0.00% | - | 4.40倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| 東邦システム | 119,300円 | +9.3% | +8.0% | 3.35% | 17.38倍 | 2.12倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ＩＭＡＧＩＣＡＧ | 54,400円 | -3.7% | -78.5% | 2.76% | - | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ＮＣＤ | 270,000円 | +17.7% | +26.2% | 2.44% | 12.27倍 | 3.14倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ブレインＰ | 105,900円 | +11.7% | +3.2% | 0.76% | 24.95倍 | 3.73倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
