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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,154 | 1,206 | 1,154 | 1,203 | +51 | +4.4% | 28,700 |
| 2025/08/20 | 1,151 | 1,156 | 1,138 | 1,152 | +1 | +0.1% | 30,000 |
| 2025/08/19 | 1,154 | 1,157 | 1,140 | 1,151 | -3 | -0.3% | 7,700 |
| 2025/08/18 | 1,157 | 1,168 | 1,126 | 1,154 | +3 | +0.3% | 17,400 |
| 2025/08/15 | 1,133 | 1,164 | 1,123 | 1,151 | +21 | +1.9% | 18,900 |
| 2025/08/14 | 1,127 | 1,156 | 1,110 | 1,130 | -6 | -0.5% | 23,100 |
| 2025/08/13 | 1,138 | 1,143 | 1,135 | 1,136 | -2 | -0.2% | 2,900 |
| 2025/08/12 | 1,117 | 1,155 | 1,117 | 1,138 | +21 | +1.9% | 18,500 |
| 2025/08/08 | 1,130 | 1,133 | 1,108 | 1,117 | -17 | -1.5% | 14,800 |
| 2025/08/07 | 1,136 | 1,136 | 1,105 | 1,134 | +2 | +0.2% | 9,600 |
| 2025/08/06 | 1,126 | 1,138 | 1,124 | 1,132 | +9 | +0.8% | 32,500 |
| 2025/08/05 | 1,107 | 1,129 | 1,107 | 1,123 | +16 | +1.4% | 8,300 |
| 2025/08/04 | 1,117 | 1,117 | 1,084 | 1,107 | -11 | -1% | 6,900 |
| 2025/08/01 | 1,094 | 1,119 | 1,094 | 1,118 | +15 | +1.4% | 4,400 |
| 2025/07/31 | 1,109 | 1,110 | 1,092 | 1,103 | -6 | -0.5% | 3,400 |
| 2025/07/30 | 1,103 | 1,110 | 1,100 | 1,109 | +7 | +0.6% | 4,600 |
| 2025/07/29 | 1,107 | 1,126 | 1,096 | 1,102 | -1 | -0.1% | 17,200 |
| 2025/07/28 | 1,114 | 1,114 | 1,099 | 1,103 | -7 | -0.6% | 9,400 |
| 2025/07/25 | 1,092 | 1,110 | 1,084 | 1,110 | +33 | +3.1% | 22,300 |
| 2025/07/24 | 1,093 | 1,109 | 1,060 | 1,077 | -17 | -1.6% | 90,200 |
| 2025/07/23 | 1,092 | 1,094 | 1,085 | 1,094 | +2 | +0.2% | 4,200 |
| 2025/07/22 | 1,074 | 1,092 | 1,073 | 1,092 | +12 | +1.1% | 3,400 |
| 2025/07/18 | 1,075 | 1,088 | 1,074 | 1,080 | -8 | -0.7% | 124,000 |
| 2025/07/17 | 1,074 | 1,090 | 1,074 | 1,088 | +8 | +0.7% | 2,900 |
| 2025/07/16 | 1,095 | 1,096 | 1,080 | 1,080 | -18 | -1.6% | 2,300 |
| 2025/07/15 | 1,098 | 1,099 | 1,081 | 1,098 | -1 | -0.1% | 5,000 |
| 2025/07/14 | 1,102 | 1,104 | 1,093 | 1,099 | -3 | -0.3% | 1,800 |
| 2025/07/11 | 1,090 | 1,107 | 1,090 | 1,102 | +4 | +0.4% | 4,300 |
| 2025/07/10 | 1,096 | 1,098 | 1,090 | 1,098 | +5 | +0.5% | 2,600 |
| 2025/07/09 | 1,095 | 1,096 | 1,082 | 1,093 | +1 | +0.1% | 1,200 |
| 2025/07/08 | 1,083 | 1,097 | 1,083 | 1,092 | +9 | +0.8% | 1,600 |
| 2025/07/07 | 1,083 | 1,098 | 1,083 | 1,083 | -14 | -1.3% | 2,000 |
| 2025/07/04 | 1,104 | 1,104 | 1,093 | 1,097 | -5 | -0.5% | 3,500 |
| 2025/07/03 | 1,102 | 1,106 | 1,093 | 1,102 | ±0 | ±0% | 9,300 |
| 2025/07/02 | 1,106 | 1,106 | 1,091 | 1,102 | +14 | +1.3% | 10,200 |
| 2025/07/01 | 1,076 | 1,100 | 1,071 | 1,088 | -11 | -1% | 6,800 |
| 2025/06/30 | 1,095 | 1,103 | 1,082 | 1,099 | +4 | +0.4% | 4,300 |
| 2025/06/27 | 1,095 | 1,103 | 1,093 | 1,095 | ±0 | ±0% | 9,200 |
| 2025/06/26 | 1,095 | 1,099 | 1,093 | 1,095 | -3 | -0.3% | 4,100 |
| 2025/06/25 | 1,115 | 1,115 | 1,094 | 1,098 | -3 | -0.3% | 25,600 |
| 2025/06/24 | 1,102 | 1,102 | 1,089 | 1,101 | +9 | +0.8% | 5,900 |
| 2025/06/23 | 1,088 | 1,093 | 1,078 | 1,092 | -9 | -0.8% | 3,700 |
| 2025/06/20 | 1,093 | 1,103 | 1,088 | 1,101 | +2 | +0.2% | 6,500 |
| 2025/06/19 | 1,080 | 1,105 | 1,080 | 1,099 | +36 | +3.4% | 20,300 |
| 2025/06/18 | 1,059 | 1,094 | 1,059 | 1,063 | -26 | -2.4% | 25,900 |
| 2025/06/17 | 1,086 | 1,089 | 1,050 | 1,089 | -1 | -0.1% | 71,100 |
| 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 |
1～
50
件表示中 / 1744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 | 120,300円 | +6.7% | +41.1% | 3.16% | 24.96倍 | 2.14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 |
| ＮＩＳＳＯＨＤ | 65,000円 | +13.2% | +12.3% | 3.85% | 8.83倍 | 1.34倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 明光ネット | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98倍 | 1.64倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ビーウィズ | 153,000円 | -1.7% | +12.5% | 5.03% | 30.88倍 | 2.42倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| セラク | 157,300円 | +10.3% | +10.1% | 0.84% | 12.13倍 | 2.49倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
