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 |
|---|---|---|---|---|---|---|---|
| 2025/10/03 | 1,344 | 1,384 | 1,343 | 1,379 | +24 | +1.8% | 5,500 |
| 2025/10/02 | 1,351 | 1,371 | 1,346 | 1,355 | +2 | +0.1% | 12,700 |
| 2025/10/01 | 1,410 | 1,410 | 1,353 | 1,353 | -54 | -3.8% | 14,700 |
| 2025/09/30 | 1,444 | 1,445 | 1,401 | 1,407 | -28 | -2% | 12,500 |
| 2025/09/29 | 1,426 | 1,444 | 1,411 | 1,435 | ±0 | ±0% | 15,600 |
| 2025/09/26 | 1,420 | 1,452 | 1,420 | 1,435 | +21 | +1.5% | 55,100 |
| 2025/09/25 | 1,453 | 1,456 | 1,414 | 1,414 | -36 | -2.5% | 33,900 |
| 2025/09/24 | 1,436 | 1,455 | 1,433 | 1,450 | +7 | +0.5% | 32,200 |
| 2025/09/22 | 1,438 | 1,445 | 1,419 | 1,443 | +5 | +0.3% | 32,100 |
| 2025/09/19 | 1,431 | 1,460 | 1,416 | 1,438 | +2 | +0.1% | 39,300 |
| 2025/09/18 | 1,390 | 1,443 | 1,360 | 1,436 | +45 | +3.2% | 41,700 |
| 2025/09/17 | 1,419 | 1,430 | 1,374 | 1,391 | -42 | -2.9% | 42,300 |
| 2025/09/16 | 1,379 | 1,434 | 1,366 | 1,433 | +56 | +4.1% | 43,400 |
| 2025/09/12 | 1,350 | 1,386 | 1,350 | 1,377 | +23 | +1.7% | 21,900 |
| 2025/09/11 | 1,340 | 1,370 | 1,340 | 1,354 | +5 | +0.4% | 8,800 |
| 2025/09/10 | 1,302 | 1,361 | 1,302 | 1,349 | +37 | +2.8% | 20,600 |
| 2025/09/09 | 1,359 | 1,370 | 1,312 | 1,312 | -28 | -2.1% | 28,400 |
| 2025/09/08 | 1,332 | 1,365 | 1,332 | 1,340 | +6 | +0.4% | 26,200 |
| 2025/09/05 | 1,362 | 1,379 | 1,333 | 1,334 | -45 | -3.3% | 30,500 |
| 2025/09/04 | 1,381 | 1,396 | 1,348 | 1,379 | -6 | -0.4% | 26,200 |
| 2025/09/03 | 1,403 | 1,410 | 1,361 | 1,385 | -17 | -1.2% | 33,100 |
| 2025/09/02 | 1,379 | 1,416 | 1,370 | 1,402 | +10 | +0.7% | 37,600 |
| 2025/09/01 | 1,320 | 1,410 | 1,320 | 1,392 | +69 | +5.2% | 57,800 |
| 2025/08/29 | 1,316 | 1,323 | 1,292 | 1,323 | +12 | +0.9% | 25,200 |
| 2025/08/28 | 1,281 | 1,319 | 1,275 | 1,311 | +18 | +1.4% | 30,100 |
| 2025/08/27 | 1,274 | 1,293 | 1,265 | 1,293 | +15 | +1.2% | 76,100 |
| 2025/08/26 | 1,282 | 1,290 | 1,255 | 1,278 | -5 | -0.4% | 15,000 |
| 2025/08/25 | 1,242 | 1,283 | 1,230 | 1,283 | +47 | +3.8% | 53,500 |
| 2025/08/22 | 1,196 | 1,242 | 1,184 | 1,236 | +33 | +2.7% | 28,600 |
| 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 |
51～
100
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 | 285,700円 | +46.6% | +78.2% | 0.00% | 23.95倍 | 9.59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
