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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,803 | 1,840 | 1,782 | 1,813 | -8 | -0.4% | 50,200 |
| 2024/03/18 | 1,802 | 1,840 | 1,786 | 1,821 | +36 | +2% | 22,900 |
| 2024/03/15 | 1,827 | 1,838 | 1,769 | 1,785 | -54 | -2.9% | 43,500 |
| 2024/03/14 | 1,805 | 1,853 | 1,779 | 1,839 | +18 | +1% | 38,300 |
| 2024/03/13 | 1,923 | 1,923 | 1,802 | 1,821 | -87 | -4.6% | 41,700 |
| 2024/03/12 | 1,880 | 1,933 | 1,823 | 1,908 | +19 | +1% | 47,800 |
| 2024/03/11 | 1,950 | 1,974 | 1,863 | 1,889 | -93 | -4.7% | 54,800 |
| 2024/03/08 | 2,094 | 2,094 | 1,956 | 1,982 | -67 | -3.3% | 25,700 |
| 2024/03/07 | 2,104 | 2,104 | 2,042 | 2,049 | -36 | -1.7% | 15,100 |
| 2024/03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -10 | -0.5% | 41,800 |
| 2024/03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +54 | +2.6% | 29,300 |
| 2024/03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +78 | +4% | 31,900 |
| 2024/03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -36 | -1.8% | 15,700 |
| 2024/02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -70 | -3.4% | 38,500 |
| 2024/02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -21 | -1% | 19,500 |
| 2024/02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -9 | -0.4% | 15,800 |
| 2024/02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +116 | +5.8% | 65,500 |
| 2024/02/22 | 1,999 | 2,030 | 1,954 | 1,983 | +53 | +2.7% | 39,000 |
| 2024/02/21 | 2,006 | 2,006 | 1,896 | 1,930 | -76 | -3.8% | 55,000 |
| 2024/02/20 | 2,025 | 2,040 | 1,985 | 2,006 | -2 | -0.1% | 23,200 |
| 2024/02/19 | 1,998 | 2,040 | 1,996 | 2,008 | +14 | +0.7% | 27,800 |
| 2024/02/16 | 1,939 | 1,994 | 1,881 | 1,994 | +79 | +4.1% | 38,800 |
| 2024/02/15 | 1,920 | 1,961 | 1,896 | 1,915 | +19 | +1% | 29,900 |
| 2024/02/14 | 1,969 | 1,975 | 1,869 | 1,896 | -123 | -6.1% | 87,100 |
| 2024/02/13 | 1,871 | 2,075 | 1,871 | 2,019 | +148 | +7.9% | 184,900 |
| 2024/02/09 | 1,926 | 1,974 | 1,871 | 1,871 | -75 | -3.9% | 60,300 |
| 2024/02/08 | 1,925 | 1,977 | 1,900 | 1,946 | +31 | +1.6% | 38,200 |
| 2024/02/07 | 1,908 | 1,943 | 1,868 | 1,915 | -17 | -0.9% | 47,100 |
| 2024/02/06 | 1,897 | 1,973 | 1,833 | 1,932 | +52 | +2.8% | 70,100 |
| 2024/02/05 | 1,881 | 1,899 | 1,847 | 1,880 | -1 | -0.1% | 34,200 |
| 2024/02/02 | 1,883 | 1,901 | 1,837 | 1,881 | +35 | +1.9% | 67,200 |
| 2024/02/01 | 1,990 | 2,011 | 1,839 | 1,846 | -137 | -6.9% | 90,800 |
| 2024/01/31 | 2,000 | 2,023 | 1,938 | 1,983 | -17 | -0.9% | 85,100 |
| 2024/01/30 | 2,013 | 2,037 | 1,961 | 2,000 | -16 | -0.8% | 45,800 |
| 2024/01/29 | 2,047 | 2,048 | 1,994 | 2,016 | +8 | +0.4% | 33,600 |
| 2024/01/26 | 2,098 | 2,110 | 2,001 | 2,008 | -79 | -3.8% | 50,300 |
| 2024/01/25 | 2,149 | 2,180 | 2,065 | 2,087 | -78 | -3.6% | 67,500 |
| 2024/01/24 | 2,108 | 2,205 | 2,107 | 2,165 | +55 | +2.6% | 78,800 |
| 2024/01/23 | 2,123 | 2,144 | 2,082 | 2,110 | -1 | ±0% | 54,200 |
| 2024/01/22 | 2,007 | 2,121 | 1,980 | 2,111 | +161 | +8.3% | 82,100 |
| 2024/01/19 | 1,942 | 1,982 | 1,917 | 1,950 | +9 | +0.5% | 49,900 |
| 2024/01/18 | 2,110 | 2,110 | 1,941 | 1,941 | -164 | -7.8% | 105,600 |
| 2024/01/17 | 2,085 | 2,153 | 2,058 | 2,105 | +25 | +1.2% | 60,500 |
| 2024/01/16 | 2,117 | 2,199 | 2,068 | 2,080 | -35 | -1.7% | 102,800 |
| 2024/01/15 | 2,070 | 2,128 | 1,991 | 2,115 | +53 | +2.6% | 129,400 |
| 2024/01/12 | 1,870 | 2,070 | 1,839 | 2,062 | +192 | +10.3% | 293,900 |
| 2024/01/11 | 1,849 | 1,883 | 1,826 | 1,870 | +44 | +2.4% | 26,800 |
| 2024/01/10 | 1,820 | 1,845 | 1,795 | 1,826 | +6 | +0.3% | 20,700 |
| 2024/01/09 | 1,880 | 1,898 | 1,803 | 1,820 | -30 | -1.6% | 39,400 |
| 2024/01/05 | 1,933 | 1,933 | 1,844 | 1,850 | -62 | -3.2% | 45,800 |
301～
350
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
