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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,965 | 4,170 | 3,875 | 4,095 | +130 | +3.3% | 27,200 |
| 2021/11/09 | 4,155 | 4,230 | 3,890 | 3,965 | -190 | -4.6% | 49,300 |
| 2021/11/08 | 4,250 | 4,285 | 4,135 | 4,155 | -55 | -1.3% | 15,800 |
| 2021/11/05 | 4,295 | 4,295 | 4,175 | 4,210 | -20 | -0.5% | 22,600 |
| 2021/11/04 | 4,380 | 4,380 | 4,215 | 4,230 | -90 | -2.1% | 29,300 |
| 2021/11/02 | 4,290 | 4,375 | 4,275 | 4,320 | +5 | +0.1% | 12,900 |
| 2021/11/01 | 4,370 | 4,415 | 4,270 | 4,315 | -25 | -0.6% | 18,900 |
| 2021/10/29 | 4,380 | 4,465 | 4,315 | 4,340 | -95 | -2.1% | 12,800 |
| 2021/10/28 | 4,345 | 4,495 | 4,345 | 4,435 | +85 | +2% | 19,300 |
| 2021/10/27 | 4,305 | 4,465 | 4,305 | 4,350 | -20 | -0.5% | 12,100 |
| 2021/10/26 | 4,280 | 4,395 | 4,270 | 4,370 | +130 | +3.1% | 10,500 |
| 2021/10/25 | 4,315 | 4,315 | 4,195 | 4,240 | -75 | -1.7% | 15,300 |
| 2021/10/22 | 4,315 | 4,500 | 4,260 | 4,315 | -10 | -0.2% | 15,400 |
| 2021/10/21 | 4,480 | 4,480 | 4,235 | 4,325 | -120 | -2.7% | 21,200 |
| 2021/10/20 | 4,500 | 4,570 | 4,405 | 4,445 | +10 | +0.2% | 29,900 |
| 2021/10/19 | 4,190 | 4,520 | 4,190 | 4,435 | +245 | +5.8% | 40,700 |
| 2021/10/18 | 4,220 | 4,310 | 4,180 | 4,190 | +30 | +0.7% | 16,900 |
| 2021/10/15 | 4,105 | 4,165 | 4,100 | 4,160 | +65 | +1.6% | 13,400 |
| 2021/10/14 | 4,110 | 4,235 | 4,090 | 4,095 | -5 | -0.1% | 17,800 |
| 2021/10/13 | 4,135 | 4,200 | 4,085 | 4,100 | -75 | -1.8% | 21,100 |
| 2021/10/12 | 4,350 | 4,350 | 4,175 | 4,175 | -185 | -4.2% | 19,700 |
| 2021/10/11 | 4,300 | 4,440 | 4,215 | 4,360 | +40 | +0.9% | 21,400 |
| 2021/10/08 | 4,220 | 4,385 | 4,220 | 4,320 | +60 | +1.4% | 21,700 |
| 2021/10/07 | 4,140 | 4,360 | 4,105 | 4,260 | +120 | +2.9% | 22,900 |
| 2021/10/06 | 4,200 | 4,335 | 4,120 | 4,140 | -50 | -1.2% | 20,900 |
| 2021/10/05 | 4,205 | 4,295 | 4,080 | 4,190 | -85 | -2% | 34,800 |
| 2021/10/04 | 4,465 | 4,470 | 4,235 | 4,275 | -165 | -3.7% | 42,700 |
| 2021/10/01 | 4,520 | 4,615 | 4,420 | 4,440 | -105 | -2.3% | 33,700 |
| 2021/09/30 | 4,655 | 4,695 | 4,525 | 4,545 | -110 | -2.4% | 33,100 |
| 2021/09/29 | 4,600 | 4,690 | 4,590 | 4,655 | -60 | -1.3% | 23,200 |
| 2021/09/28 | 4,995 | 5,040 | 4,655 | 4,715 | -220 | -4.5% | 39,900 |
| 2021/09/27 | 4,750 | 4,950 | 4,750 | 4,935 | +180 | +3.8% | 54,500 |
| 2021/09/24 | 4,680 | 4,800 | 4,650 | 4,755 | +210 | +4.6% | 31,300 |
| 2021/09/22 | 4,670 | 4,680 | 4,485 | 4,545 | -120 | -2.6% | 43,100 |
| 2021/09/21 | 4,545 | 4,845 | 4,515 | 4,665 | -90 | -1.9% | 39,300 |
| 2021/09/17 | 4,650 | 4,850 | 4,640 | 4,755 | +175 | +3.8% | 42,700 |
| 2021/09/16 | 4,830 | 4,890 | 4,440 | 4,580 | -215 | -4.5% | 94,100 |
| 2021/09/15 | 4,855 | 5,010 | 4,785 | 4,795 | -130 | -2.6% | 50,900 |
| 2021/09/14 | 4,810 | 5,100 | 4,785 | 4,925 | +115 | +2.4% | 92,100 |
| 2021/09/13 | 4,735 | 4,895 | 4,640 | 4,810 | +5 | +0.1% | 48,600 |
| 2021/09/10 | 4,600 | 4,820 | 4,565 | 4,805 | +220 | +4.8% | 79,900 |
| 2021/09/09 | 4,435 | 4,605 | 4,435 | 4,585 | +85 | +1.9% | 40,400 |
| 2021/09/08 | 4,360 | 4,520 | 4,320 | 4,500 | +160 | +3.7% | 57,700 |
| 2021/09/07 | 4,460 | 4,560 | 4,280 | 4,340 | -100 | -2.3% | 70,400 |
| 2021/09/06 | 4,570 | 4,670 | 4,320 | 4,440 | -160 | -3.5% | 94,100 |
| 2021/09/03 | 4,610 | 4,690 | 4,450 | 4,600 | -60 | -1.3% | 84,900 |
| 2021/09/02 | 4,870 | 4,870 | 4,640 | 4,660 | -160 | -3.3% | 61,900 |
| 2021/09/01 | 4,800 | 4,895 | 4,655 | 4,820 | +55 | +1.2% | 45,400 |
| 2021/08/31 | 4,875 | 5,150 | 4,740 | 4,765 | -5 | -0.1% | 86,900 |
| 2021/08/30 | 4,560 | 4,875 | 4,535 | 4,770 | +300 | +6.7% | 78,400 |
851～
900
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
