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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,698 | 1,768 | 1,442 | 1,458 | -160 | -9.9% | 1,095,800 |
| 2024/05/31 | 1,300 | 1,618 | 1,285 | 1,618 | +300 | +22.8% | 578,300 |
| 2024/05/30 | 1,310 | 1,329 | 1,290 | 1,318 | -1 | -0.1% | 21,800 |
| 2024/05/29 | 1,372 | 1,375 | 1,315 | 1,319 | -81 | -5.8% | 41,600 |
| 2024/05/28 | 1,411 | 1,411 | 1,387 | 1,400 | -5 | -0.4% | 28,600 |
| 2024/05/27 | 1,416 | 1,439 | 1,374 | 1,405 | -20 | -1.4% | 41,700 |
| 2024/05/24 | 1,436 | 1,480 | 1,425 | 1,425 | -34 | -2.3% | 19,200 |
| 2024/05/23 | 1,498 | 1,498 | 1,422 | 1,459 | -56 | -3.7% | 41,900 |
| 2024/05/22 | 1,517 | 1,522 | 1,502 | 1,515 | -15 | -1% | 4,200 |
| 2024/05/21 | 1,553 | 1,580 | 1,519 | 1,530 | -19 | -1.2% | 10,800 |
| 2024/05/20 | 1,537 | 1,556 | 1,508 | 1,549 | +11 | +0.7% | 6,900 |
| 2024/05/17 | 1,503 | 1,539 | 1,469 | 1,538 | +23 | +1.5% | 11,200 |
| 2024/05/16 | 1,558 | 1,558 | 1,475 | 1,515 | -3 | -0.2% | 13,800 |
| 2024/05/15 | 1,608 | 1,608 | 1,500 | 1,518 | -78 | -4.9% | 13,800 |
| 2024/05/14 | 1,447 | 1,596 | 1,447 | 1,596 | +141 | +9.7% | 46,500 |
| 2024/05/13 | 1,538 | 1,540 | 1,439 | 1,455 | -76 | -5% | 47,800 |
| 2024/05/10 | 1,589 | 1,593 | 1,518 | 1,531 | -55 | -3.5% | 46,200 |
| 2024/05/09 | 1,611 | 1,640 | 1,583 | 1,586 | -65 | -3.9% | 24,000 |
| 2024/05/08 | 1,621 | 1,682 | 1,614 | 1,651 | +35 | +2.2% | 19,400 |
| 2024/05/07 | 1,614 | 1,650 | 1,614 | 1,616 | +2 | +0.1% | 7,900 |
| 2024/05/02 | 1,655 | 1,655 | 1,602 | 1,614 | -26 | -1.6% | 6,900 |
| 2024/05/01 | 1,639 | 1,658 | 1,624 | 1,640 | -21 | -1.3% | 3,200 |
| 2024/04/30 | 1,661 | 1,690 | 1,627 | 1,661 | +16 | +1% | 3,700 |
| 2024/04/26 | 1,605 | 1,669 | 1,602 | 1,645 | +39 | +2.4% | 4,700 |
| 2024/04/25 | 1,620 | 1,630 | 1,606 | 1,606 | -23 | -1.4% | 2,900 |
| 2024/04/24 | 1,601 | 1,644 | 1,599 | 1,629 | +30 | +1.9% | 5,300 |
| 2024/04/23 | 1,633 | 1,634 | 1,588 | 1,599 | -29 | -1.8% | 8,900 |
| 2024/04/22 | 1,572 | 1,634 | 1,572 | 1,628 | +56 | +3.6% | 8,700 |
| 2024/04/19 | 1,630 | 1,631 | 1,550 | 1,572 | -73 | -4.4% | 19,900 |
| 2024/04/18 | 1,564 | 1,661 | 1,562 | 1,645 | +64 | +4% | 11,900 |
| 2024/04/17 | 1,595 | 1,601 | 1,555 | 1,581 | -21 | -1.3% | 15,700 |
| 2024/04/16 | 1,626 | 1,626 | 1,580 | 1,602 | -45 | -2.7% | 41,500 |
| 2024/04/15 | 1,650 | 1,673 | 1,635 | 1,647 | -11 | -0.7% | 13,100 |
| 2024/04/12 | 1,693 | 1,710 | 1,652 | 1,658 | -42 | -2.5% | 22,100 |
| 2024/04/11 | 1,680 | 1,700 | 1,661 | 1,700 | +5 | +0.3% | 11,600 |
| 2024/04/10 | 1,680 | 1,737 | 1,680 | 1,695 | +4 | +0.2% | 11,700 |
| 2024/04/09 | 1,668 | 1,714 | 1,668 | 1,691 | +9 | +0.5% | 15,000 |
| 2024/04/08 | 1,723 | 1,763 | 1,650 | 1,682 | -41 | -2.4% | 49,900 |
| 2024/04/05 | 1,636 | 1,749 | 1,630 | 1,723 | +47 | +2.8% | 36,700 |
| 2024/04/04 | 1,688 | 1,750 | 1,658 | 1,676 | +3 | +0.2% | 48,000 |
| 2024/04/03 | 1,634 | 1,678 | 1,605 | 1,673 | +21 | +1.3% | 23,900 |
| 2024/04/02 | 1,741 | 1,741 | 1,652 | 1,652 | -90 | -5.2% | 50,100 |
| 2024/04/01 | 1,800 | 1,800 | 1,728 | 1,742 | -58 | -3.2% | 28,800 |
| 2024/03/29 | 1,752 | 1,800 | 1,740 | 1,800 | +44 | +2.5% | 17,000 |
| 2024/03/28 | 1,788 | 1,821 | 1,750 | 1,756 | -35 | -2% | 35,100 |
| 2024/03/27 | 1,809 | 1,862 | 1,791 | 1,791 | -25 | -1.4% | 22,000 |
| 2024/03/26 | 1,793 | 1,841 | 1,786 | 1,816 | +16 | +0.9% | 19,500 |
| 2024/03/25 | 1,813 | 1,860 | 1,800 | 1,800 | ±0 | ±0% | 20,700 |
| 2024/03/22 | 1,824 | 1,825 | 1,772 | 1,800 | -24 | -1.3% | 23,100 |
| 2024/03/21 | 1,810 | 1,880 | 1,800 | 1,824 | +11 | +0.6% | 44,700 |
251～
300
件表示中 / 1203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 | 215,400円 | +14.6% | - | 0.00% | - | 3.05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 | 121,800円 | +9.6% | +5.7% | 3.69% | 17.66倍 | 2.39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 |
| ＣＣＴ | 141,600円 | +13.7% | +12.8% | 1.34% | 15.08倍 | 5.67倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ｅＢＡＳＥ | 52,300円 | +6.1% | +11.3% | 2.91% | 17.14倍 | 3.19倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＧＭＯＧＳＨＤ | 207,200円 | +6.4% | +9.6% | 2.41% | 27.04倍 | 2.51倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
