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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
301～
350
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
