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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 2025/04/02 | 983 | 983 | 921 | 949 | -31 | -3.2% | 29,300 |
| 2025/04/01 | 970 | 1,001 | 970 | 980 | +14 | +1.4% | 26,100 |
| 2025/03/31 | 983 | 990 | 955 | 966 | -41 | -4.1% | 33,200 |
| 2025/03/28 | 977 | 1,018 | 953 | 1,007 | +20 | +2% | 36,800 |
| 2025/03/27 | 976 | 1,004 | 976 | 987 | +9 | +0.9% | 89,400 |
| 2025/03/26 | 963 | 979 | 950 | 978 | +23 | +2.4% | 20,000 |
| 2025/03/25 | 944 | 955 | 931 | 955 | +20 | +2.1% | 15,100 |
| 2025/03/24 | 940 | 944 | 927 | 935 | -4 | -0.4% | 19,400 |
| 2025/03/21 | 926 | 942 | 926 | 939 | +13 | +1.4% | 9,200 |
| 2025/03/19 | 917 | 933 | 917 | 926 | +3 | +0.3% | 18,100 |
| 2025/03/18 | 927 | 930 | 920 | 923 | +3 | +0.3% | 6,700 |
| 2025/03/17 | 926 | 926 | 914 | 920 | +5 | +0.5% | 13,000 |
| 2025/03/14 | 913 | 917 | 908 | 915 | ±0 | ±0% | 6,900 |
| 2025/03/13 | 919 | 924 | 915 | 915 | -1 | -0.1% | 3,600 |
| 2025/03/12 | 917 | 917 | 909 | 916 | -1 | -0.1% | 1,500 |
| 2025/03/11 | 920 | 920 | 903 | 917 | -6 | -0.7% | 6,500 |
| 2025/03/10 | 919 | 923 | 910 | 923 | +5 | +0.5% | 8,000 |
| 2025/03/07 | 919 | 924 | 904 | 918 | -7 | -0.8% | 14,800 |
| 2025/03/06 | 934 | 943 | 916 | 925 | -3 | -0.3% | 20,400 |
| 2025/03/05 | 926 | 933 | 920 | 928 | +9 | +1% | 9,900 |
| 2025/03/04 | 930 | 930 | 918 | 919 | -11 | -1.2% | 26,200 |
| 2025/03/03 | 911 | 930 | 905 | 930 | +26 | +2.9% | 17,700 |
| 2025/02/28 | 894 | 907 | 884 | 904 | +6 | +0.7% | 13,900 |
| 2025/02/27 | 894 | 902 | 894 | 898 | +7 | +0.8% | 1,700 |
| 2025/02/26 | 899 | 899 | 884 | 891 | -14 | -1.5% | 84,300 |
| 2025/02/25 | 895 | 905 | 888 | 905 | -1 | -0.1% | 16,100 |
| 2025/02/21 | 885 | 906 | 870 | 906 | +28 | +3.2% | 20,600 |
| 2025/02/20 | 908 | 908 | 877 | 878 | -26 | -2.9% | 20,900 |
| 2025/02/19 | 917 | 918 | 904 | 904 | -13 | -1.4% | 6,800 |
| 2025/02/18 | 912 | 924 | 901 | 917 | +12 | +1.3% | 11,400 |
| 2025/02/17 | 905 | 925 | 901 | 905 | ±0 | ±0% | 25,300 |
| 2025/02/14 | 940 | 940 | 890 | 905 | -78 | -7.9% | 87,400 |
| 2025/02/13 | 976 | 993 | 964 | 983 | +4 | +0.4% | 31,300 |
| 2025/02/12 | 979 | 991 | 977 | 979 | +2 | +0.2% | 28,900 |
| 2025/02/10 | 956 | 978 | 948 | 977 | +27 | +2.8% | 16,300 |
| 2025/02/07 | 948 | 961 | 945 | 950 | -1 | -0.1% | 17,400 |
| 2025/02/06 | 956 | 956 | 944 | 951 | -8 | -0.8% | 16,200 |
| 2025/02/05 | 956 | 964 | 953 | 959 | +9 | +0.9% | 11,300 |
| 2025/02/04 | 950 | 964 | 947 | 950 | +2 | +0.2% | 15,400 |
51～
100
件表示中 / 1709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 | 108,800円 | +6.7% | +41.1% | 3.49% | 22.57倍 | 1.96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 |
| 東京個別 | 36,600円 | +8.4% | +2.2% | 3.28% | 19.91倍 | 2.31倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ナレルＧ | 224,100円 | +18.7% | +5.3% | 5.13% | 8.41倍 | 1.41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 |
| シンメンテＨＤ | 89,700円 | +12.5% | +9.2% | 2.01% | 15.21倍 | 4.82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 |
| ウェルネスＣ | 323,500円 | +5.2% | +10.1% | 1.32% | 22.70倍 | 5.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
