Ｓａｐｅｅｔ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,975 | 3,050 | 2,970 | 3,015 | +40 | +1.3% | 10,600 |
| 2025/07/31 | 2,980 | 3,030 | 2,954 | 2,975 | +6 | +0.2% | 10,600 |
| 2025/07/30 | 2,820 | 2,982 | 2,820 | 2,969 | +139 | +4.9% | 12,900 |
| 2025/07/29 | 2,900 | 2,902 | 2,830 | 2,830 | -84 | -2.9% | 12,300 |
| 2025/07/28 | 2,930 | 2,960 | 2,899 | 2,914 | -16 | -0.5% | 9,800 |
| 2025/07/25 | 2,970 | 3,000 | 2,914 | 2,930 | -41 | -1.4% | 8,300 |
| 2025/07/24 | 3,020 | 3,050 | 2,952 | 2,971 | -26 | -0.9% | 11,400 |
| 2025/07/23 | 2,896 | 3,005 | 2,883 | 2,997 | +89 | +3.1% | 12,000 |
| 2025/07/22 | 2,949 | 2,976 | 2,886 | 2,908 | -77 | -2.6% | 10,800 |
| 2025/07/18 | 2,956 | 2,993 | 2,939 | 2,985 | +40 | +1.4% | 8,500 |
| 2025/07/17 | 2,949 | 2,953 | 2,906 | 2,945 | +46 | +1.6% | 9,700 |
| 2025/07/16 | 2,912 | 2,948 | 2,860 | 2,899 | -21 | -0.7% | 11,000 |
| 2025/07/15 | 2,968 | 2,968 | 2,920 | 2,920 | -52 | -1.7% | 8,800 |
| 2025/07/14 | 2,967 | 2,998 | 2,951 | 2,972 | -13 | -0.4% | 7,700 |
| 2025/07/11 | 3,030 | 3,060 | 2,970 | 2,985 | -30 | -1% | 12,500 |
| 2025/07/10 | 3,025 | 3,060 | 2,990 | 3,015 | -5 | -0.2% | 13,300 |
| 2025/07/09 | 3,050 | 3,075 | 2,983 | 3,020 | -10 | -0.3% | 7,400 |
| 2025/07/08 | 2,924 | 3,035 | 2,924 | 3,030 | +106 | +3.6% | 18,500 |
| 2025/07/07 | 2,881 | 3,010 | 2,881 | 2,924 | +24 | +0.8% | 15,500 |
| 2025/07/04 | 2,900 | 3,005 | 2,887 | 2,900 | ±0 | ±0% | 21,300 |
| 2025/07/03 | 2,982 | 3,025 | 2,900 | 2,900 | -110 | -3.7% | 43,500 |
| 2025/07/02 | 3,230 | 3,250 | 2,980 | 3,010 | -345 | -10.3% | 88,000 |
| 2025/07/01 | 3,345 | 3,470 | 3,315 | 3,355 | -55 | -1.6% | 41,400 |
| 2025/06/30 | 3,360 | 3,525 | 3,330 | 3,410 | +135 | +4.1% | 58,300 |
| 2025/06/27 | 3,230 | 3,475 | 3,200 | 3,275 | +110 | +3.5% | 86,000 |
| 2025/06/26 | 3,340 | 3,340 | 3,165 | 3,165 | -115 | -3.5% | 30,500 |
| 2025/06/25 | 3,410 | 3,425 | 3,125 | 3,280 | -65 | -1.9% | 48,100 |
| 2025/06/24 | 3,250 | 3,385 | 3,200 | 3,345 | +85 | +2.6% | 37,400 |
| 2025/06/23 | 3,320 | 3,330 | 3,225 | 3,260 | -90 | -2.7% | 25,500 |
| 2025/06/20 | 3,465 | 3,540 | 3,330 | 3,350 | -100 | -2.9% | 33,600 |
| 2025/06/19 | 3,690 | 3,695 | 3,420 | 3,450 | -100 | -2.8% | 99,900 |
| 2025/06/18 | 3,210 | 3,680 | 3,110 | 3,550 | +345 | +10.8% | 205,700 |
| 2025/06/17 | 3,155 | 3,235 | 3,045 | 3,205 | +50 | +1.6% | 34,000 |
| 2025/06/16 | 3,035 | 3,170 | 3,035 | 3,155 | +125 | +4.1% | 21,900 |
| 2025/06/13 | 3,270 | 3,270 | 3,010 | 3,030 | -195 | -6% | 27,400 |
| 2025/06/12 | 3,270 | 3,310 | 3,155 | 3,225 | -95 | -2.9% | 39,600 |
| 2025/06/11 | 2,958 | 3,350 | 2,958 | 3,320 | +392 | +13.4% | 109,100 |
| 2025/06/10 | 2,830 | 2,928 | 2,830 | 2,928 | +108 | +3.8% | 9,000 |
| 2025/06/09 | 2,817 | 2,863 | 2,800 | 2,820 | +4 | +0.1% | 9,900 |
| 2025/06/06 | 2,853 | 2,900 | 2,803 | 2,816 | -72 | -2.5% | 12,000 |
| 2025/06/05 | 2,936 | 2,963 | 2,868 | 2,888 | -48 | -1.6% | 7,500 |
| 2025/06/04 | 2,967 | 3,055 | 2,928 | 2,936 | -4 | -0.1% | 15,900 |
| 2025/06/03 | 3,020 | 3,020 | 2,921 | 2,940 | -27 | -0.9% | 11,000 |
| 2025/06/02 | 2,999 | 3,070 | 2,923 | 2,967 | +18 | +0.6% | 23,900 |
| 2025/05/30 | 2,750 | 2,950 | 2,750 | 2,949 | +179 | +6.5% | 23,800 |
| 2025/05/29 | 2,834 | 2,890 | 2,761 | 2,770 | -25 | -0.9% | 18,300 |
| 2025/05/28 | 2,859 | 2,859 | 2,780 | 2,795 | +15 | +0.5% | 6,900 |
| 2025/05/27 | 2,799 | 2,825 | 2,770 | 2,780 | +14 | +0.5% | 6,400 |
| 2025/05/26 | 2,696 | 2,772 | 2,677 | 2,766 | +120 | +4.5% | 11,600 |
| 2025/05/23 | 2,689 | 2,773 | 2,646 | 2,646 | +7 | +0.3% | 12,600 |
1～
50
件表示中 / 186件
類似銘柄と比較する
現在ご覧いただいている「Ｓａｐｅｅｔ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓａｐｅｅｔ | 301,500円 | +45.7% | - | 0.00% | 72.04倍 | 11.03倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| ＯＤＫ | 58,800円 | +11.3% | +0.7% | 1.70% | 12.68倍 | 0.76倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| システムインテ | 43,400円 | +15.4% | +32.5% | 2.07% | 18.58倍 | 1.15倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| テンダ | 71,300円 | +7.6% | +24.3% | 3.09% | 17.78倍 | 1.73倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ブレインズ | 79,200円 | +23.9% | +41.1% | 0.00% | 65.89倍 | 3.14倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
市場注目の銘柄
チャート関連のコラム
