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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,385 | 4,390 | 4,055 | 4,140 | -245 | -5.6% | 63,900 |
| 2022/01/24 | 4,315 | 4,490 | 4,310 | 4,385 | +15 | +0.3% | 25,000 |
| 2022/01/21 | 4,255 | 4,400 | 4,170 | 4,370 | -25 | -0.6% | 24,000 |
| 2022/01/20 | 4,105 | 4,465 | 4,105 | 4,395 | +155 | +3.7% | 33,100 |
| 2022/01/19 | 4,220 | 4,340 | 4,150 | 4,240 | -100 | -2.3% | 36,100 |
| 2022/01/18 | 4,215 | 4,400 | 4,215 | 4,340 | +125 | +3% | 33,200 |
| 2022/01/17 | 4,355 | 4,355 | 4,175 | 4,215 | -70 | -1.6% | 27,500 |
| 2022/01/14 | 4,185 | 4,320 | 4,165 | 4,285 | -40 | -0.9% | 35,100 |
| 2022/01/13 | 4,420 | 4,420 | 4,215 | 4,325 | -25 | -0.6% | 51,300 |
| 2022/01/12 | 4,130 | 4,430 | 4,130 | 4,350 | +290 | +7.1% | 32,700 |
| 2022/01/11 | 4,210 | 4,210 | 4,055 | 4,060 | -220 | -5.1% | 24,700 |
| 2022/01/07 | 4,400 | 4,500 | 4,140 | 4,280 | -65 | -1.5% | 40,300 |
| 2022/01/06 | 4,500 | 4,560 | 4,240 | 4,345 | -320 | -6.9% | 47,400 |
| 2022/01/05 | 4,810 | 4,835 | 4,665 | 4,665 | -165 | -3.4% | 22,000 |
| 2022/01/04 | 5,110 | 5,140 | 4,810 | 4,830 | -200 | -4% | 40,400 |
| 2021/12/30 | 5,020 | 5,090 | 4,945 | 5,030 | -80 | -1.6% | 17,000 |
| 2021/12/29 | 5,190 | 5,280 | 5,090 | 5,110 | -180 | -3.4% | 20,100 |
| 2021/12/28 | 5,120 | 5,350 | 4,980 | 5,290 | +320 | +6.4% | 55,000 |
| 2021/12/27 | 5,150 | 5,200 | 4,925 | 4,970 | -170 | -3.3% | 28,500 |
| 2021/12/24 | 4,870 | 5,360 | 4,775 | 5,140 | +305 | +6.3% | 62,000 |
| 2021/12/23 | 4,905 | 5,070 | 4,785 | 4,835 | ±0 | ±0% | 28,100 |
| 2021/12/22 | 4,795 | 4,935 | 4,635 | 4,835 | +165 | +3.5% | 27,300 |
| 2021/12/21 | 4,790 | 4,790 | 4,560 | 4,670 | +90 | +2% | 23,500 |
| 2021/12/20 | 4,765 | 4,795 | 4,580 | 4,580 | -145 | -3.1% | 20,900 |
| 2021/12/17 | 5,000 | 5,100 | 4,695 | 4,725 | -485 | -9.3% | 57,600 |
| 2021/12/16 | 5,500 | 5,500 | 5,210 | 5,210 | +10 | +0.2% | 37,400 |
| 2021/12/15 | 5,200 | 5,400 | 5,110 | 5,200 | -40 | -0.8% | 41,900 |
| 2021/12/14 | 5,390 | 5,440 | 5,160 | 5,240 | -250 | -4.6% | 37,200 |
| 2021/12/13 | 5,570 | 5,690 | 5,360 | 5,490 | -50 | -0.9% | 20,800 |
| 2021/12/10 | 5,740 | 5,760 | 5,470 | 5,540 | -230 | -4% | 32,300 |
| 2021/12/09 | 5,930 | 5,940 | 5,710 | 5,770 | -60 | -1% | 24,800 |
| 2021/12/08 | 5,720 | 5,960 | 5,720 | 5,830 | +310 | +5.6% | 44,300 |
| 2021/12/07 | 5,540 | 5,640 | 5,370 | 5,520 | +180 | +3.4% | 37,700 |
| 2021/12/06 | 5,560 | 5,570 | 5,230 | 5,340 | -290 | -5.2% | 37,600 |
| 2021/12/03 | 5,550 | 5,650 | 5,180 | 5,630 | +130 | +2.4% | 65,100 |
| 2021/12/02 | 5,490 | 5,700 | 5,440 | 5,500 | -190 | -3.3% | 44,200 |
| 2021/12/01 | 5,950 | 5,950 | 5,340 | 5,690 | -110 | -1.9% | 73,700 |
| 2021/11/30 | 5,830 | 6,220 | 5,780 | 5,800 | +90 | +1.6% | 69,300 |
| 2021/11/29 | 5,910 | 6,040 | 5,620 | 5,710 | -470 | -7.6% | 84,200 |
| 2021/11/26 | 6,100 | 6,710 | 5,980 | 6,180 | +110 | +1.8% | 171,000 |
| 2021/11/25 | 6,130 | 6,250 | 5,940 | 6,070 | -60 | -1% | 52,700 |
| 2021/11/24 | 5,840 | 6,250 | 5,630 | 6,130 | +210 | +3.5% | 90,400 |
| 2021/11/22 | 5,850 | 6,100 | 5,620 | 5,920 | -30 | -0.5% | 68,300 |
| 2021/11/19 | 5,810 | 6,340 | 5,810 | 5,950 | +210 | +3.7% | 105,400 |
| 2021/11/18 | 5,650 | 5,920 | 5,390 | 5,740 | ±0 | ±0% | 109,100 |
| 2021/11/17 | 5,510 | 5,840 | 5,320 | 5,740 | +230 | +4.2% | 95,300 |
| 2021/11/16 | 4,960 | 5,570 | 4,960 | 5,510 | +520 | +10.4% | 155,600 |
| 2021/11/15 | 4,470 | 5,040 | 4,440 | 4,990 | +450 | +9.9% | 143,300 |
| 2021/11/12 | 4,210 | 4,700 | 4,205 | 4,540 | +335 | +8% | 71,700 |
| 2021/11/11 | 4,250 | 4,465 | 4,115 | 4,205 | +110 | +2.7% | 78,600 |
801～
850
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
