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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 945 | 956 | 934 | 948 | +4 | +0.4% | 11,500 |
| 2025/01/31 | 929 | 963 | 929 | 944 | +26 | +2.8% | 51,300 |
| 2025/01/30 | 950 | 952 | 916 | 918 | -43 | -4.5% | 156,000 |
| 2025/01/29 | 971 | 971 | 956 | 961 | -10 | -1% | 26,500 |
| 2025/01/28 | 979 | 1,000 | 971 | 971 | -18 | -1.8% | 46,200 |
| 2025/01/27 | 981 | 995 | 974 | 989 | +8 | +0.8% | 65,500 |
| 2025/01/24 | 998 | 998 | 966 | 981 | -7 | -0.7% | 42,300 |
| 2025/01/23 | 963 | 994 | 963 | 988 | +19 | +2% | 37,000 |
| 2025/01/22 | 942 | 971 | 942 | 969 | +36 | +3.9% | 44,300 |
| 2025/01/21 | 906 | 937 | 906 | 933 | +27 | +3% | 8,500 |
| 2025/01/20 | 890 | 918 | 890 | 906 | +17 | +1.9% | 15,200 |
| 2025/01/17 | 925 | 925 | 884 | 889 | -34 | -3.7% | 51,300 |
| 2025/01/16 | 944 | 948 | 920 | 923 | -18 | -1.9% | 33,600 |
| 2025/01/15 | 949 | 957 | 919 | 941 | -11 | -1.2% | 21,800 |
| 2025/01/14 | 963 | 966 | 945 | 952 | -13 | -1.3% | 40,400 |
| 2025/01/10 | 931 | 968 | 931 | 965 | +32 | +3.4% | 35,900 |
| 2025/01/09 | 935 | 935 | 927 | 933 | -2 | -0.2% | 5,400 |
| 2025/01/08 | 943 | 943 | 920 | 935 | -3 | -0.3% | 19,300 |
| 2025/01/07 | 904 | 944 | 895 | 938 | +34 | +3.8% | 71,300 |
| 2025/01/06 | 904 | 915 | 902 | 904 | -7 | -0.8% | 23,000 |
| 2024/12/30 | 924 | 924 | 891 | 911 | -13 | -1.4% | 19,700 |
| 2024/12/27 | 917 | 924 | 913 | 924 | +7 | +0.8% | 27,100 |
| 2024/12/26 | 918 | 920 | 913 | 917 | +1 | +0.1% | 19,900 |
| 2024/12/25 | 919 | 919 | 906 | 916 | +1 | +0.1% | 14,600 |
| 2024/12/24 | 917 | 920 | 886 | 915 | -2 | -0.2% | 35,300 |
| 2024/12/23 | 894 | 921 | 878 | 917 | +23 | +2.6% | 46,500 |
| 2024/12/20 | 883 | 895 | 871 | 894 | +11 | +1.2% | 14,900 |
| 2024/12/19 | 881 | 883 | 876 | 883 | -8 | -0.9% | 9,500 |
| 2024/12/18 | 881 | 891 | 879 | 891 | +10 | +1.1% | 18,300 |
| 2024/12/17 | 880 | 892 | 880 | 881 | -3 | -0.3% | 16,300 |
| 2024/12/16 | 883 | 890 | 883 | 884 | -1 | -0.1% | 19,200 |
| 2024/12/13 | 880 | 885 | 876 | 885 | +4 | +0.5% | 11,900 |
| 2024/12/12 | 880 | 884 | 872 | 881 | -5 | -0.6% | 16,700 |
| 2024/12/11 | 871 | 886 | 866 | 886 | +21 | +2.4% | 45,000 |
| 2024/12/10 | 842 | 870 | 842 | 865 | +26 | +3.1% | 33,900 |
| 2024/12/09 | 829 | 841 | 829 | 839 | +9 | +1.1% | 14,200 |
| 2024/12/06 | 826 | 835 | 825 | 830 | ±0 | ±0% | 8,600 |
| 2024/12/05 | 823 | 834 | 823 | 830 | +10 | +1.2% | 8,700 |
| 2024/12/04 | 825 | 827 | 820 | 820 | -7 | -0.8% | 10,800 |
| 2024/12/03 | 820 | 827 | 820 | 827 | +7 | +0.9% | 5,300 |
| 2024/12/02 | 822 | 825 | 820 | 820 | ±0 | ±0% | 16,700 |
| 2024/11/29 | 815 | 820 | 815 | 820 | +5 | +0.6% | 6,200 |
| 2024/11/28 | 816 | 820 | 810 | 815 | +2 | +0.2% | 17,500 |
| 2024/11/27 | 815 | 818 | 806 | 813 | -3 | -0.4% | 19,000 |
| 2024/11/26 | 812 | 821 | 810 | 816 | +6 | +0.7% | 10,000 |
| 2024/11/25 | 820 | 824 | 806 | 810 | +3 | +0.4% | 45,500 |
| 2024/11/22 | 797 | 807 | 796 | 807 | +13 | +1.6% | 16,000 |
| 2024/11/21 | 786 | 796 | 786 | 794 | +8 | +1% | 36,300 |
| 2024/11/20 | 784 | 790 | 784 | 786 | +2 | +0.3% | 19,400 |
| 2024/11/19 | 784 | 790 | 783 | 784 | ±0 | ±0% | 26,100 |
101～
150
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
