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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,850 | 2,880 | 2,790 | 2,795 | -105 | -3.6% | 19,500 |
| 2025/03/06 | 2,987 | 3,050 | 2,897 | 2,900 | -84 | -2.8% | 21,900 |
| 2025/03/05 | 2,965 | 3,055 | 2,965 | 2,984 | -16 | -0.5% | 13,000 |
| 2025/03/04 | 3,060 | 3,100 | 2,900 | 3,000 | -130 | -4.2% | 27,300 |
| 2025/03/03 | 3,040 | 3,170 | 3,005 | 3,130 | +143 | +4.8% | 23,700 |
| 2025/02/28 | 3,110 | 3,110 | 2,941 | 2,987 | -153 | -4.9% | 33,600 |
| 2025/02/27 | 3,160 | 3,160 | 3,075 | 3,140 | -30 | -0.9% | 14,600 |
| 2025/02/26 | 3,170 | 3,265 | 3,000 | 3,170 | ±0 | ±0% | 34,900 |
| 2025/02/25 | 3,235 | 3,300 | 3,120 | 3,170 | -180 | -5.4% | 42,600 |
| 2025/02/21 | 3,500 | 3,500 | 3,330 | 3,350 | -220 | -6.2% | 54,700 |
| 2025/02/20 | 3,790 | 3,790 | 3,505 | 3,570 | -195 | -5.2% | 56,400 |
| 2025/02/19 | 3,900 | 3,900 | 3,750 | 3,765 | -105 | -2.7% | 33,900 |
| 2025/02/18 | 3,930 | 3,945 | 3,860 | 3,870 | -65 | -1.7% | 28,500 |
| 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 |
101～
150
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
