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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,066 | 1,170 | 1,051 | 1,149 | +53 | +4.8% | 21,000 |
| 2024/08/07 | 986 | 1,135 | 986 | 1,096 | +80 | +7.9% | 57,900 |
| 2024/08/06 | 931 | 1,036 | 921 | 1,016 | +130 | +14.7% | 166,300 |
| 2024/08/05 | 1,126 | 1,176 | 886 | 886 | -300 | -25.3% | 223,900 |
| 2024/08/02 | 1,310 | 1,310 | 1,185 | 1,186 | -178 | -13% | 93,700 |
| 2024/08/01 | 1,395 | 1,424 | 1,364 | 1,364 | -58 | -4.1% | 17,500 |
| 2024/07/31 | 1,385 | 1,430 | 1,382 | 1,422 | +20 | +1.4% | 21,100 |
| 2024/07/30 | 1,424 | 1,424 | 1,370 | 1,402 | -34 | -2.4% | 33,900 |
| 2024/07/29 | 1,421 | 1,446 | 1,403 | 1,436 | +20 | +1.4% | 27,500 |
| 2024/07/26 | 1,387 | 1,433 | 1,383 | 1,416 | +11 | +0.8% | 39,400 |
| 2024/07/25 | 1,384 | 1,415 | 1,362 | 1,405 | -9 | -0.6% | 39,200 |
| 2024/07/24 | 1,430 | 1,460 | 1,412 | 1,414 | -32 | -2.2% | 8,800 |
| 2024/07/23 | 1,428 | 1,457 | 1,412 | 1,446 | +32 | +2.3% | 7,600 |
| 2024/07/22 | 1,486 | 1,506 | 1,391 | 1,414 | -86 | -5.7% | 59,400 |
| 2024/07/19 | 1,529 | 1,551 | 1,500 | 1,500 | -45 | -2.9% | 19,400 |
| 2024/07/18 | 1,521 | 1,568 | 1,516 | 1,545 | ±0 | ±0% | 20,900 |
| 2024/07/17 | 1,538 | 1,567 | 1,528 | 1,545 | +20 | +1.3% | 18,000 |
| 2024/07/16 | 1,526 | 1,530 | 1,495 | 1,525 | +6 | +0.4% | 21,200 |
| 2024/07/12 | 1,426 | 1,535 | 1,426 | 1,519 | +79 | +5.5% | 36,400 |
| 2024/07/11 | 1,458 | 1,458 | 1,403 | 1,440 | +1 | +0.1% | 18,400 |
| 2024/07/10 | 1,455 | 1,455 | 1,424 | 1,439 | -11 | -0.8% | 7,400 |
| 2024/07/09 | 1,466 | 1,467 | 1,440 | 1,450 | -16 | -1.1% | 8,300 |
| 2024/07/08 | 1,440 | 1,493 | 1,425 | 1,466 | +25 | +1.7% | 16,600 |
| 2024/07/05 | 1,471 | 1,477 | 1,441 | 1,441 | -32 | -2.2% | 13,100 |
| 2024/07/04 | 1,458 | 1,500 | 1,458 | 1,473 | +18 | +1.2% | 24,800 |
| 2024/07/03 | 1,455 | 1,477 | 1,438 | 1,455 | +11 | +0.8% | 15,800 |
| 2024/07/02 | 1,455 | 1,480 | 1,438 | 1,444 | -7 | -0.5% | 15,900 |
| 2024/07/01 | 1,449 | 1,475 | 1,424 | 1,451 | +21 | +1.5% | 23,000 |
| 2024/06/28 | 1,417 | 1,449 | 1,406 | 1,430 | +4 | +0.3% | 33,900 |
| 2024/06/27 | 1,426 | 1,450 | 1,407 | 1,426 | +5 | +0.4% | 22,000 |
| 2024/06/26 | 1,415 | 1,475 | 1,398 | 1,421 | -4 | -0.3% | 82,500 |
| 2024/06/25 | 1,369 | 1,449 | 1,369 | 1,425 | +78 | +5.8% | 58,000 |
| 2024/06/24 | 1,338 | 1,366 | 1,335 | 1,347 | +11 | +0.8% | 31,100 |
| 2024/06/21 | 1,331 | 1,352 | 1,315 | 1,336 | -1 | -0.1% | 29,300 |
| 2024/06/20 | 1,301 | 1,337 | 1,301 | 1,337 | +34 | +2.6% | 15,300 |
| 2024/06/19 | 1,320 | 1,350 | 1,300 | 1,303 | -20 | -1.5% | 60,200 |
| 2024/06/18 | 1,371 | 1,371 | 1,308 | 1,323 | -48 | -3.5% | 57,500 |
| 2024/06/17 | 1,363 | 1,388 | 1,330 | 1,371 | +9 | +0.7% | 47,900 |
| 2024/06/14 | 1,474 | 1,504 | 1,350 | 1,362 | -149 | -9.9% | 220,800 |
| 2024/06/13 | 1,543 | 1,566 | 1,511 | 1,511 | -39 | -2.5% | 43,400 |
| 2024/06/12 | 1,462 | 1,569 | 1,437 | 1,550 | +116 | +8.1% | 87,500 |
| 2024/06/11 | 1,427 | 1,473 | 1,406 | 1,434 | -6 | -0.4% | 32,900 |
| 2024/06/10 | 1,510 | 1,510 | 1,398 | 1,440 | -75 | -5% | 77,800 |
| 2024/06/07 | 1,465 | 1,528 | 1,450 | 1,515 | +42 | +2.9% | 47,100 |
| 2024/06/06 | 1,452 | 1,496 | 1,429 | 1,473 | +23 | +1.6% | 57,100 |
| 2024/06/05 | 1,501 | 1,638 | 1,423 | 1,450 | -73 | -4.8% | 235,100 |
| 2024/06/04 | 1,443 | 1,542 | 1,420 | 1,523 | +65 | +4.5% | 257,600 |
| 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 |
251～
300
件表示中 / 1250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 | 289,000円 | +4.0% | - | 0.00% | - | 4.09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 |
| インテリＷ | 106,600円 | +11.6% | +29.1% | 3.47% | 16.51倍 | 2.95倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| アイネット | 180,300円 | +8.4% | +4.4% | 3.22% | 14.87倍 | 1.42倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ソリトン | 142,200円 | +4.8% | +2.0% | 3.66% | 15.07倍 | 2.18倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| フォーカスＳ | 167,600円 | +2.1% | +22.9% | 3.22% | 13.48倍 | 1.81倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
