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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,800 | 4,130 | 3,700 | 3,935 | -250 | -6% | 175,100 |
| 2025/02/14 | 4,000 | 4,420 | 3,990 | 4,185 | +295 | +7.6% | 251,000 |
| 2025/02/13 | 4,000 | 4,000 | 3,875 | 3,890 | -120 | -3% | 37,900 |
| 2025/02/12 | 3,990 | 4,040 | 3,920 | 4,010 | +110 | +2.8% | 47,400 |
| 2025/02/10 | 3,810 | 3,960 | 3,800 | 3,900 | +90 | +2.4% | 47,100 |
| 2025/02/07 | 3,910 | 3,910 | 3,775 | 3,810 | -100 | -2.6% | 45,500 |
| 2025/02/06 | 3,920 | 4,030 | 3,850 | 3,910 | -20 | -0.5% | 39,700 |
| 2025/02/05 | 4,150 | 4,150 | 3,885 | 3,930 | -115 | -2.8% | 66,700 |
| 2025/02/04 | 3,830 | 4,045 | 3,810 | 4,045 | +275 | +7.3% | 94,400 |
| 2025/02/03 | 3,920 | 3,980 | 3,770 | 3,770 | -145 | -3.7% | 88,400 |
| 2025/01/31 | 4,070 | 4,255 | 3,885 | 3,915 | -155 | -3.8% | 151,900 |
| 2025/01/30 | 4,030 | 4,300 | 3,975 | 4,070 | -20 | -0.5% | 181,700 |
| 2025/01/29 | 4,165 | 4,695 | 4,090 | 4,090 | -60 | -1.4% | 602,100 |
| 2025/01/28 | 3,610 | 4,280 | 3,600 | 4,150 | +400 | +10.7% | 358,600 |
| 2025/01/27 | 3,565 | 4,080 | 3,565 | 3,750 | +195 | +5.5% | 257,400 |
| 2025/01/24 | 3,730 | 3,765 | 3,555 | 3,555 | +5 | +0.1% | 75,100 |
| 2025/01/23 | 3,900 | 3,900 | 3,545 | 3,550 | -360 | -9.2% | 99,100 |
| 2025/01/22 | 4,020 | 4,260 | 3,875 | 3,910 | -180 | -4.4% | 188,300 |
| 2025/01/21 | 4,080 | 4,300 | 3,780 | 4,090 | -185 | -4.3% | 286,400 |
| 2025/01/20 | 3,940 | 4,450 | 3,900 | 4,275 | +375 | +9.6% | 542,700 |
| 2025/01/17 | 3,250 | 3,900 | 3,240 | 3,900 | +700 | +21.9% | 554,400 |
| 2025/01/16 | 3,095 | 3,400 | 3,080 | 3,200 | +175 | +5.8% | 116,600 |
| 2025/01/15 | 3,175 | 3,200 | 2,899 | 3,025 | -220 | -6.8% | 144,500 |
| 2025/01/14 | 3,430 | 3,450 | 3,245 | 3,245 | -325 | -9.1% | 113,400 |
| 2025/01/10 | 3,090 | 3,820 | 3,020 | 3,570 | +410 | +13% | 782,800 |
| 2025/01/09 | 3,300 | 3,670 | 3,160 | 3,160 | -700 | -18.1% | 349,700 |
| 2025/01/08 | 3,430 | 3,860 | 3,430 | 3,860 | +700 | +22.2% | 96,900 |
| 2025/01/07 | 2,756 | 3,160 | 2,701 | 3,160 | +504 | +19% | 124,100 |
| 2025/01/06 | 2,520 | 2,720 | 2,424 | 2,656 | +137 | +5.4% | 43,900 |
| 2024/12/30 | 2,547 | 2,592 | 2,480 | 2,519 | -60 | -2.3% | 30,400 |
| 2024/12/27 | 2,349 | 2,740 | 2,321 | 2,579 | +280 | +12.2% | 106,400 |
| 2024/12/26 | 2,396 | 2,410 | 2,286 | 2,299 | -57 | -2.4% | 39,900 |
| 2024/12/25 | 2,311 | 2,480 | 2,311 | 2,356 | +58 | +2.5% | 36,600 |
| 2024/12/24 | 2,332 | 2,357 | 2,281 | 2,298 | -33 | -1.4% | 21,500 |
| 2024/12/23 | 2,395 | 2,415 | 2,305 | 2,331 | -64 | -2.7% | 23,100 |
| 2024/12/20 | 2,436 | 2,480 | 2,388 | 2,395 | -35 | -1.4% | 21,500 |
| 2024/12/19 | 2,430 | 2,468 | 2,400 | 2,430 | -76 | -3% | 21,800 |
| 2024/12/18 | 2,481 | 2,529 | 2,407 | 2,506 | +25 | +1% | 18,500 |
| 2024/12/17 | 2,595 | 2,750 | 2,476 | 2,481 | -136 | -5.2% | 43,400 |
| 2024/12/16 | 2,900 | 2,990 | 2,615 | 2,617 | -183 | -6.5% | 88,600 |
| 2024/12/13 | 2,428 | 2,948 | 2,411 | 2,800 | +351 | +14.3% | 110,800 |
| 2024/12/12 | 2,350 | 2,578 | 2,348 | 2,449 | +109 | +4.7% | 59,400 |
| 2024/12/11 | 2,410 | 2,455 | 2,340 | 2,340 | -120 | -4.9% | 28,100 |
| 2024/12/10 | 2,578 | 2,578 | 2,457 | 2,460 | -141 | -5.4% | 33,400 |
| 2024/12/09 | 2,628 | 2,730 | 2,601 | 2,601 | -77 | -2.9% | 22,000 |
| 2024/12/06 | 2,638 | 2,680 | 2,570 | 2,678 | -10 | -0.4% | 36,100 |
| 2024/12/05 | 2,820 | 2,820 | 2,687 | 2,688 | -122 | -4.3% | 36,000 |
| 2024/12/04 | 2,860 | 2,870 | 2,781 | 2,810 | -82 | -2.8% | 34,900 |
| 2024/12/03 | 2,988 | 3,045 | 2,889 | 2,892 | -73 | -2.5% | 45,000 |
| 2024/12/02 | 2,950 | 3,005 | 2,866 | 2,965 | -18 | -0.6% | 56,300 |
51～
100
件表示中 / 123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 | 257,900円 | +45.7% | - | 0.00% | 61.62倍 | 24.36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 |
| ザッパラス | 36,900円 | -1.7% | 0.0% | 1.36% | 20.69倍 | 0.57倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| アウトルック | 110,000円 | +0.8% | -7.4% | 0.00% | 10.02倍 | 2.98倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| エルテス | 64,900円 | +12.1% | +400.0% | 0.00% | 26.11倍 | 2.15倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| オークファン | 35,500円 | +24.0% | +2.0% | 0.00% | 19.66倍 | 0.85倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
市場注目の銘柄
チャート関連のコラム
