スプリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 1,362 | 1,375 | 1,357 | 1,375 | +8 | +0.6% | 6,200 |
| 2025/12/16 | 1,367 | 1,368 | 1,357 | 1,367 | -8 | -0.6% | 3,900 |
| 2025/12/15 | 1,366 | 1,383 | 1,362 | 1,375 | -8 | -0.6% | 3,800 |
| 2025/12/12 | 1,376 | 1,392 | 1,369 | 1,383 | +19 | +1.4% | 9,400 |
| 2025/12/11 | 1,408 | 1,408 | 1,364 | 1,364 | -31 | -2.2% | 13,700 |
| 2025/12/10 | 1,388 | 1,401 | 1,382 | 1,395 | +5 | +0.4% | 5,000 |
| 2025/12/09 | 1,381 | 1,397 | 1,381 | 1,390 | -4 | -0.3% | 7,100 |
| 2025/12/08 | 1,403 | 1,403 | 1,373 | 1,394 | -12 | -0.9% | 4,300 |
| 2025/12/05 | 1,408 | 1,413 | 1,400 | 1,406 | -6 | -0.4% | 8,100 |
| 2025/12/04 | 1,407 | 1,422 | 1,403 | 1,412 | ±0 | ±0% | 7,100 |
| 2025/12/03 | 1,426 | 1,428 | 1,412 | 1,412 | -21 | -1.5% | 7,700 |
| 2025/12/02 | 1,435 | 1,435 | 1,415 | 1,433 | -2 | -0.1% | 7,700 |
| 2025/12/01 | 1,435 | 1,435 | 1,412 | 1,435 | ±0 | ±0% | 7,200 |
| 2025/11/28 | 1,442 | 1,458 | 1,435 | 1,435 | -4 | -0.3% | 21,700 |
| 2025/11/27 | 1,447 | 1,454 | 1,434 | 1,439 | -15 | -1% | 16,400 |
| 2025/11/26 | 1,429 | 1,456 | 1,421 | 1,454 | +34 | +2.4% | 28,500 |
| 2025/11/25 | 1,427 | 1,434 | 1,416 | 1,420 | +9 | +0.6% | 18,500 |
| 2025/11/21 | 1,415 | 1,427 | 1,407 | 1,411 | -5 | -0.4% | 15,300 |
| 2025/11/20 | 1,412 | 1,417 | 1,404 | 1,416 | +21 | +1.5% | 6,500 |
| 2025/11/19 | 1,390 | 1,416 | 1,380 | 1,395 | +18 | +1.3% | 36,000 |
| 2025/11/18 | 1,400 | 1,404 | 1,350 | 1,377 | -21 | -1.5% | 9,900 |
| 2025/11/17 | 1,420 | 1,420 | 1,393 | 1,398 | -22 | -1.5% | 5,500 |
| 2025/11/14 | 1,351 | 1,438 | 1,351 | 1,420 | -21 | -1.5% | 32,100 |
| 2025/11/13 | 1,440 | 1,445 | 1,420 | 1,441 | +1 | +0.1% | 11,300 |
| 2025/11/12 | 1,401 | 1,443 | 1,401 | 1,440 | +40 | +2.9% | 17,100 |
| 2025/11/11 | 1,403 | 1,409 | 1,382 | 1,400 | -7 | -0.5% | 7,900 |
| 2025/11/10 | 1,416 | 1,416 | 1,395 | 1,407 | -9 | -0.6% | 5,400 |
| 2025/11/07 | 1,422 | 1,431 | 1,397 | 1,416 | ±0 | ±0% | 7,400 |
| 2025/11/06 | 1,388 | 1,427 | 1,380 | 1,416 | +31 | +2.2% | 22,700 |
| 2025/11/05 | 1,378 | 1,387 | 1,361 | 1,385 | +13 | +0.9% | 14,300 |
| 2025/11/04 | 1,359 | 1,372 | 1,350 | 1,372 | +1 | +0.1% | 10,800 |
| 2025/10/31 | 1,371 | 1,374 | 1,347 | 1,371 | +1 | +0.1% | 12,600 |
| 2025/10/30 | 1,364 | 1,374 | 1,340 | 1,370 | +3 | +0.2% | 9,100 |
| 2025/10/29 | 1,380 | 1,380 | 1,360 | 1,367 | -2 | -0.1% | 16,300 |
| 2025/10/28 | 1,360 | 1,376 | 1,358 | 1,369 | +1 | +0.1% | 6,000 |
| 2025/10/27 | 1,368 | 1,384 | 1,368 | 1,368 | +5 | +0.4% | 6,100 |
| 2025/10/24 | 1,358 | 1,365 | 1,353 | 1,363 | +12 | +0.9% | 12,600 |
| 2025/10/23 | 1,348 | 1,355 | 1,347 | 1,351 | +3 | +0.2% | 6,300 |
| 2025/10/22 | 1,346 | 1,355 | 1,338 | 1,348 | +7 | +0.5% | 7,800 |
| 2025/10/21 | 1,339 | 1,349 | 1,334 | 1,341 | +2 | +0.1% | 9,000 |
| 2025/10/20 | 1,334 | 1,346 | 1,331 | 1,339 | +5 | +0.4% | 4,700 |
| 2025/10/17 | 1,327 | 1,339 | 1,321 | 1,334 | -2 | -0.1% | 7,700 |
| 2025/10/16 | 1,329 | 1,340 | 1,311 | 1,336 | ±0 | ±0% | 20,300 |
| 2025/10/15 | 1,314 | 1,337 | 1,314 | 1,336 | +22 | +1.7% | 8,100 |
| 2025/10/14 | 1,332 | 1,338 | 1,314 | 1,314 | -31 | -2.3% | 12,600 |
| 2025/10/10 | 1,379 | 1,379 | 1,340 | 1,345 | -34 | -2.5% | 12,400 |
| 2025/10/09 | 1,378 | 1,388 | 1,370 | 1,379 | -4 | -0.3% | 13,100 |
| 2025/10/08 | 1,372 | 1,395 | 1,372 | 1,383 | +4 | +0.3% | 11,500 |
| 2025/10/07 | 1,369 | 1,385 | 1,357 | 1,379 | ±0 | ±0% | 10,800 |
| 2025/10/06 | 1,375 | 1,390 | 1,354 | 1,379 | ±0 | ±0% | 18,200 |
1～
50
件表示中 / 1823件
類似銘柄と比較する
現在ご覧いただいている「スプリックス」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 |
|---|---|---|---|---|---|---|---|---|
| スプリックス | 137,500円 | +8.2% | +12.7% | 2.76% | 17.33倍 | 2.44倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＭＳ－Ｊａｐａｎ | 100,300円 | +10.1% | +5.1% | 5.58% | 23.49倍 | 2.83倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ムービン | 293,000円 | +46.6% | +78.2% | 0.00% | 24.56倍 | 9.84倍 |
|
- |
| シイエム・シイ | 169,900円 | +9.6% | +3.0% | 3.24% | 9.98倍 | 1.02倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ナック | 52,200円 | +3.7% | -3.9% | 4.21% | 11.49倍 | 0.99倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
