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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,105 | 1,105 | 1,071 | 1,090 | -21 | -1.9% | 10,900 |
| 2025/06/13 | 1,105 | 1,111 | 1,093 | 1,111 | -6 | -0.5% | 6,600 |
| 2025/06/12 | 1,087 | 1,117 | 1,087 | 1,117 | +21 | +1.9% | 7,500 |
| 2025/06/11 | 1,106 | 1,115 | 1,093 | 1,096 | -9 | -0.8% | 6,700 |
| 2025/06/10 | 1,080 | 1,108 | 1,075 | 1,105 | +25 | +2.3% | 14,800 |
| 2025/06/09 | 1,086 | 1,105 | 1,067 | 1,080 | -12 | -1.1% | 25,500 |
| 2025/06/06 | 1,103 | 1,104 | 1,075 | 1,092 | -13 | -1.2% | 19,300 |
| 2025/06/05 | 1,125 | 1,125 | 1,095 | 1,105 | -21 | -1.9% | 10,300 |
| 2025/06/04 | 1,145 | 1,152 | 1,126 | 1,126 | -23 | -2% | 21,300 |
| 2025/06/03 | 1,129 | 1,149 | 1,129 | 1,149 | +21 | +1.9% | 20,000 |
| 2025/06/02 | 1,104 | 1,134 | 1,104 | 1,128 | +18 | +1.6% | 11,700 |
| 2025/05/30 | 1,102 | 1,126 | 1,102 | 1,110 | +9 | +0.8% | 5,800 |
| 2025/05/29 | 1,094 | 1,110 | 1,094 | 1,101 | -1 | -0.1% | 17,400 |
| 2025/05/28 | 1,100 | 1,111 | 1,100 | 1,102 | +2 | +0.2% | 3,900 |
| 2025/05/27 | 1,147 | 1,162 | 1,093 | 1,100 | -46 | -4% | 50,400 |
| 2025/05/26 | 1,128 | 1,163 | 1,128 | 1,146 | +3 | +0.3% | 19,400 |
| 2025/05/23 | 1,111 | 1,177 | 1,102 | 1,143 | +22 | +2% | 60,500 |
| 2025/05/22 | 1,116 | 1,148 | 1,116 | 1,121 | -8 | -0.7% | 22,100 |
| 2025/05/21 | 1,089 | 1,146 | 1,089 | 1,129 | +54 | +5% | 84,000 |
| 2025/05/20 | 1,083 | 1,124 | 1,073 | 1,075 | -18 | -1.6% | 39,300 |
| 2025/05/19 | 1,093 | 1,121 | 1,080 | 1,093 | -16 | -1.4% | 55,900 |
| 2025/05/16 | 1,090 | 1,118 | 1,055 | 1,109 | +22 | +2% | 44,300 |
| 2025/05/15 | 1,049 | 1,126 | 1,042 | 1,087 | +14 | +1.3% | 47,500 |
| 2025/05/14 | 953 | 1,095 | 929 | 1,073 | +109 | +11.3% | 164,400 |
| 2025/05/13 | 948 | 964 | 946 | 964 | +4 | +0.4% | 11,600 |
| 2025/05/12 | 943 | 960 | 941 | 960 | +15 | +1.6% | 13,400 |
| 2025/05/09 | 922 | 945 | 911 | 945 | +23 | +2.5% | 12,200 |
| 2025/05/08 | 946 | 949 | 920 | 922 | -28 | -2.9% | 14,500 |
| 2025/05/07 | 945 | 959 | 944 | 950 | +5 | +0.5% | 10,300 |
| 2025/05/02 | 961 | 965 | 945 | 945 | -1 | -0.1% | 9,700 |
| 2025/05/01 | 962 | 966 | 942 | 946 | -23 | -2.4% | 20,700 |
| 2025/04/30 | 948 | 969 | 932 | 969 | +14 | +1.5% | 40,600 |
| 2025/04/28 | 966 | 975 | 951 | 955 | -22 | -2.3% | 8,400 |
| 2025/04/25 | 982 | 983 | 963 | 977 | +7 | +0.7% | 12,500 |
| 2025/04/24 | 958 | 973 | 955 | 970 | +12 | +1.3% | 3,700 |
| 2025/04/23 | 970 | 1,025 | 923 | 958 | -10 | -1% | 127,500 |
| 2025/04/22 | 969 | 980 | 958 | 968 | +12 | +1.3% | 6,800 |
| 2025/04/21 | 950 | 968 | 950 | 956 | +7 | +0.7% | 3,900 |
| 2025/04/18 | 937 | 956 | 937 | 949 | +13 | +1.4% | 5,100 |
| 2025/04/17 | 940 | 951 | 936 | 936 | -1 | -0.1% | 5,800 |
| 2025/04/16 | 963 | 988 | 937 | 937 | -31 | -3.2% | 25,100 |
| 2025/04/15 | 920 | 979 | 920 | 968 | +51 | +5.6% | 26,400 |
| 2025/04/14 | 874 | 918 | 874 | 917 | +43 | +4.9% | 7,800 |
| 2025/04/11 | 842 | 884 | 841 | 874 | +5 | +0.6% | 18,900 |
| 2025/04/10 | 874 | 876 | 859 | 869 | +45 | +5.5% | 9,200 |
| 2025/04/09 | 878 | 878 | 819 | 824 | -56 | -6.4% | 10,900 |
| 2025/04/08 | 887 | 898 | 879 | 880 | -7 | -0.8% | 8,900 |
| 2025/04/07 | 797 | 896 | 767 | 887 | -30 | -3.3% | 83,100 |
| 2025/04/04 | 930 | 940 | 889 | 917 | -28 | -3% | 48,900 |
| 2025/04/03 | 911 | 948 | 911 | 945 | -4 | -0.4% | 12,400 |
1～
50
件表示中 / 1698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 | 109,000円 | +6.7% | +41.1% | 3.49% | 22.61倍 | 1.94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 |
| ナレルＧ | 226,000円 | +18.7% | +5.3% | 5.09% | 8.48倍 | 1.42倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| エアトリ | 88,100円 | +5.4% | -52.9% | 1.14% | 39.45倍 | 1.39倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| シンメンテＨＤ | 89,800円 | +12.5% | +9.2% | 2.00% | 15.20倍 | 4.78倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 要興業 | 114,700円 | +3.6% | +0.9% | 2.44% | 11.82倍 | 0.93倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
