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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,550 | 4,675 | 4,465 | 4,515 | -30 | -0.7% | 68,800 |
| 2021/06/14 | 4,140 | 4,620 | 4,075 | 4,545 | +435 | +10.6% | 112,700 |
| 2021/06/11 | 4,250 | 4,310 | 4,050 | 4,110 | -135 | -3.2% | 49,800 |
| 2021/06/10 | 4,100 | 4,270 | 4,035 | 4,245 | +85 | +2% | 39,600 |
| 2021/06/09 | 4,355 | 4,375 | 4,090 | 4,160 | -125 | -2.9% | 53,700 |
| 2021/06/08 | 4,355 | 4,450 | 4,215 | 4,285 | -70 | -1.6% | 84,900 |
| 2021/06/07 | 4,290 | 4,385 | 4,185 | 4,355 | +180 | +4.3% | 83,100 |
| 2021/06/04 | 4,020 | 4,220 | 4,020 | 4,175 | +190 | +4.8% | 147,700 |
| 2021/06/03 | 3,825 | 4,050 | 3,780 | 3,985 | +225 | +6% | 106,800 |
| 2021/06/02 | 3,750 | 3,825 | 3,700 | 3,760 | +25 | +0.7% | 32,100 |
| 2021/06/01 | 3,960 | 3,980 | 3,700 | 3,735 | -195 | -5% | 52,700 |
| 2021/05/31 | 3,850 | 3,965 | 3,835 | 3,930 | +80 | +2.1% | 30,700 |
| 2021/05/28 | 3,855 | 3,920 | 3,815 | 3,850 | +10 | +0.3% | 49,500 |
| 2021/05/27 | 3,810 | 3,895 | 3,740 | 3,840 | +65 | +1.7% | 59,200 |
| 2021/05/26 | 3,705 | 3,795 | 3,625 | 3,775 | +70 | +1.9% | 45,000 |
| 2021/05/25 | 3,705 | 3,815 | 3,675 | 3,705 | +40 | +1.1% | 65,600 |
| 2021/05/24 | 3,710 | 3,815 | 3,655 | 3,665 | -40 | -1.1% | 60,400 |
| 2021/05/21 | 3,765 | 3,880 | 3,685 | 3,705 | +10 | +0.3% | 95,900 |
| 2021/05/20 | 3,440 | 3,750 | 3,380 | 3,695 | +255 | +7.4% | 96,900 |
| 2021/05/19 | 3,505 | 3,650 | 3,410 | 3,440 | -130 | -3.6% | 79,900 |
| 2021/05/18 | 3,310 | 3,720 | 3,240 | 3,570 | +390 | +12.3% | 164,700 |
| 2021/05/17 | 3,300 | 3,445 | 3,180 | 3,180 | +110 | +3.6% | 120,400 |
| 2021/05/14 | 2,997 | 3,125 | 2,979 | 3,070 | +88 | +3% | 48,400 |
| 2021/05/13 | 3,045 | 3,085 | 2,926 | 2,982 | -63 | -2.1% | 63,300 |
| 2021/05/12 | 3,210 | 3,235 | 3,000 | 3,045 | -150 | -4.7% | 121,800 |
| 2021/05/11 | 3,280 | 3,285 | 3,155 | 3,195 | -145 | -4.3% | 60,100 |
| 2021/05/10 | 3,330 | 3,420 | 3,275 | 3,340 | +15 | +0.5% | 45,200 |
| 2021/05/07 | 3,310 | 3,365 | 3,245 | 3,325 | +15 | +0.5% | 45,700 |
| 2021/05/06 | 3,435 | 3,440 | 3,225 | 3,310 | -125 | -3.6% | 91,700 |
| 2021/04/30 | 3,590 | 3,600 | 3,400 | 3,435 | -170 | -4.7% | 84,900 |
| 2021/04/28 | 3,685 | 3,700 | 3,600 | 3,605 | -125 | -3.4% | 35,100 |
| 2021/04/27 | 3,650 | 3,775 | 3,565 | 3,730 | +90 | +2.5% | 54,800 |
| 2021/04/26 | 3,580 | 3,695 | 3,435 | 3,640 | +60 | +1.7% | 57,400 |
| 2021/04/23 | 3,740 | 3,760 | 3,520 | 3,580 | -180 | -4.8% | 102,500 |
| 2021/04/22 | 3,745 | 3,830 | 3,695 | 3,760 | +150 | +4.2% | 98,300 |
| 2021/04/21 | 3,810 | 3,855 | 3,605 | 3,610 | -300 | -7.7% | 171,500 |
| 2021/04/20 | 3,840 | 4,140 | 3,810 | 3,910 | -10 | -0.3% | 244,500 |
| 2021/04/19 | 3,735 | 3,950 | 3,730 | 3,920 | +130 | +3.4% | 128,900 |
| 2021/04/16 | 3,730 | 3,905 | 3,710 | 3,790 | +85 | +2.3% | 189,400 |
| 2021/04/15 | 3,800 | 3,800 | 3,585 | 3,705 | -10 | -0.3% | 101,300 |
| 2021/04/14 | 3,600 | 3,775 | 3,560 | 3,715 | +170 | +4.8% | 122,700 |
| 2021/04/13 | 3,475 | 3,610 | 3,475 | 3,545 | +115 | +3.4% | 85,400 |
| 2021/04/12 | 3,530 | 3,545 | 3,425 | 3,430 | -130 | -3.7% | 74,000 |
| 2021/04/09 | 3,645 | 3,680 | 3,530 | 3,560 | -100 | -2.7% | 84,800 |
| 2021/04/08 | 3,510 | 3,690 | 3,425 | 3,660 | +150 | +4.3% | 127,800 |
| 2021/04/07 | 3,525 | 3,595 | 3,415 | 3,510 | -10 | -0.3% | 69,400 |
| 2021/04/06 | 3,485 | 3,630 | 3,395 | 3,520 | +25 | +0.7% | 137,800 |
| 2021/04/05 | 3,610 | 3,610 | 3,440 | 3,495 | -160 | -4.4% | 213,200 |
| 2021/04/02 | 3,735 | 3,780 | 3,520 | 3,655 | -85 | -2.3% | 287,700 |
| 2021/04/01 | 3,755 | 4,060 | 3,660 | 3,740 | -85 | -2.2% | 588,500 |
951～
1000
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
