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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,655 | 4,665 | 4,430 | 4,470 | -205 | -4.4% | 46,300 |
| 2021/08/26 | 4,595 | 4,710 | 4,490 | 4,675 | +160 | +3.5% | 47,300 |
| 2021/08/25 | 4,690 | 4,725 | 4,410 | 4,515 | -105 | -2.3% | 66,800 |
| 2021/08/24 | 4,700 | 4,835 | 4,560 | 4,620 | -40 | -0.9% | 54,100 |
| 2021/08/23 | 4,460 | 4,745 | 4,400 | 4,660 | +220 | +5% | 77,200 |
| 2021/08/20 | 4,300 | 4,560 | 4,300 | 4,440 | +195 | +4.6% | 100,900 |
| 2021/08/19 | 4,185 | 4,525 | 4,075 | 4,245 | +115 | +2.8% | 115,700 |
| 2021/08/18 | 3,845 | 4,180 | 3,705 | 4,130 | +215 | +5.5% | 47,000 |
| 2021/08/17 | 4,170 | 4,200 | 3,865 | 3,915 | -250 | -6% | 71,800 |
| 2021/08/16 | 3,700 | 4,270 | 3,620 | 4,165 | +340 | +8.9% | 100,400 |
| 2021/08/13 | 3,825 | 3,950 | 3,575 | 3,825 | +25 | +0.7% | 106,500 |
| 2021/08/12 | 3,995 | 4,000 | 3,740 | 3,800 | -300 | -7.3% | 84,300 |
| 2021/08/11 | 3,850 | 4,470 | 3,730 | 4,100 | +330 | +8.8% | 148,300 |
| 2021/08/10 | 3,660 | 3,820 | 3,610 | 3,770 | +150 | +4.1% | 29,600 |
| 2021/08/06 | 3,625 | 3,700 | 3,560 | 3,620 | -25 | -0.7% | 23,400 |
| 2021/08/05 | 3,620 | 3,745 | 3,600 | 3,645 | -30 | -0.8% | 22,100 |
| 2021/08/04 | 3,800 | 3,805 | 3,620 | 3,675 | -145 | -3.8% | 27,200 |
| 2021/08/03 | 3,825 | 3,910 | 3,765 | 3,820 | +25 | +0.7% | 15,300 |
| 2021/08/02 | 3,900 | 3,905 | 3,700 | 3,795 | -140 | -3.6% | 37,400 |
| 2021/07/30 | 4,025 | 4,025 | 3,860 | 3,935 | -75 | -1.9% | 29,800 |
| 2021/07/29 | 4,050 | 4,140 | 4,010 | 4,010 | +15 | +0.4% | 16,100 |
| 2021/07/28 | 4,265 | 4,265 | 3,925 | 3,995 | -235 | -5.6% | 41,100 |
| 2021/07/27 | 4,160 | 4,300 | 4,100 | 4,230 | +50 | +1.2% | 11,100 |
| 2021/07/26 | 4,185 | 4,265 | 4,145 | 4,180 | +65 | +1.6% | 14,400 |
| 2021/07/21 | 4,320 | 4,330 | 4,040 | 4,115 | -110 | -2.6% | 30,600 |
| 2021/07/20 | 4,205 | 4,320 | 4,200 | 4,225 | -50 | -1.2% | 17,300 |
| 2021/07/19 | 4,340 | 4,340 | 4,205 | 4,275 | -165 | -3.7% | 24,400 |
| 2021/07/16 | 4,350 | 4,485 | 4,310 | 4,440 | +140 | +3.3% | 29,900 |
| 2021/07/15 | 4,405 | 4,405 | 4,245 | 4,300 | -175 | -3.9% | 36,800 |
| 2021/07/14 | 4,205 | 4,495 | 4,205 | 4,475 | +270 | +6.4% | 38,200 |
| 2021/07/13 | 4,410 | 4,525 | 4,180 | 4,205 | -230 | -5.2% | 58,600 |
| 2021/07/12 | 4,560 | 4,570 | 4,410 | 4,435 | -65 | -1.4% | 21,800 |
| 2021/07/09 | 4,310 | 4,500 | 4,265 | 4,500 | +135 | +3.1% | 29,700 |
| 2021/07/08 | 4,610 | 4,610 | 4,320 | 4,365 | -195 | -4.3% | 51,400 |
| 2021/07/07 | 4,510 | 4,695 | 4,460 | 4,560 | +50 | +1.1% | 32,800 |
| 2021/07/06 | 4,480 | 4,600 | 4,445 | 4,510 | -40 | -0.9% | 32,600 |
| 2021/07/05 | 4,750 | 4,810 | 4,500 | 4,550 | -195 | -4.1% | 58,700 |
| 2021/07/02 | 4,520 | 4,790 | 4,520 | 4,745 | +155 | +3.4% | 52,200 |
| 2021/07/01 | 4,610 | 4,715 | 4,425 | 4,590 | -45 | -1% | 100,200 |
| 2021/06/30 | 4,910 | 4,910 | 4,580 | 4,635 | -275 | -5.6% | 70,600 |
| 2021/06/29 | 5,000 | 5,000 | 4,825 | 4,910 | -75 | -1.5% | 42,200 |
| 2021/06/28 | 4,900 | 5,000 | 4,785 | 4,985 | +115 | +2.4% | 42,000 |
| 2021/06/25 | 4,950 | 5,040 | 4,845 | 4,870 | -40 | -0.8% | 59,800 |
| 2021/06/24 | 4,875 | 5,110 | 4,780 | 4,910 | +105 | +2.2% | 112,500 |
| 2021/06/23 | 4,700 | 4,945 | 4,690 | 4,805 | +205 | +4.5% | 65,500 |
| 2021/06/22 | 4,640 | 4,795 | 4,510 | 4,600 | +170 | +3.8% | 65,300 |
| 2021/06/21 | 4,530 | 4,620 | 4,405 | 4,430 | -240 | -5.1% | 83,600 |
| 2021/06/18 | 4,515 | 4,895 | 4,515 | 4,670 | +325 | +7.5% | 214,600 |
| 2021/06/17 | 4,475 | 4,480 | 4,335 | 4,345 | -155 | -3.4% | 39,200 |
| 2021/06/16 | 4,490 | 4,585 | 4,390 | 4,500 | -15 | -0.3% | 41,400 |
901～
950
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
