スポーツフィールドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,182 | 1,188 | 1,120 | 1,120 | -79 | -6.6% | 1,200 |
| 2022/03/07 | 1,250 | 1,250 | 1,172 | 1,199 | +39 | +3.4% | 1,800 |
| 2022/03/04 | 1,220 | 1,220 | 1,144 | 1,160 | -60 | -4.9% | 4,200 |
| 2022/03/03 | 1,209 | 1,438 | 1,163 | 1,220 | +71 | +6.2% | 11,200 |
| 2022/03/02 | 1,148 | 1,149 | 1,148 | 1,149 | +2 | +0.2% | 300 |
| 2022/03/01 | 1,145 | 1,147 | 1,129 | 1,147 | +1 | +0.1% | 400 |
| 2022/02/28 | 1,147 | 1,147 | 1,146 | 1,146 | +29 | +2.6% | 600 |
| 2022/02/25 | 1,150 | 1,150 | 1,117 | 1,117 | +38 | +3.5% | 600 |
| 2022/02/24 | 1,061 | 1,079 | 1,050 | 1,079 | -26 | -2.4% | 2,000 |
| 2022/02/22 | 1,075 | 1,105 | 1,075 | 1,105 | +25 | +2.3% | 300 |
| 2022/02/21 | 1,074 | 1,084 | 1,074 | 1,080 | -50 | -4.4% | 300 |
| 2022/02/18 | 1,102 | 1,130 | 1,075 | 1,130 | +29 | +2.6% | 1,300 |
| 2022/02/17 | 1,130 | 1,130 | 1,101 | 1,101 | -48 | -4.2% | 1,000 |
| 2022/02/16 | 1,155 | 1,155 | 1,148 | 1,149 | +22 | +2% | 300 |
| 2022/02/15 | 1,187 | 1,249 | 1,114 | 1,127 | -90 | -7.4% | 2,600 |
| 2022/02/14 | 1,230 | 1,230 | 1,217 | 1,217 | -28 | -2.2% | 300 |
| 2022/02/10 | 1,217 | 1,245 | 1,217 | 1,245 | +32 | +2.6% | 600 |
| 2022/02/09 | 1,183 | 1,213 | 1,183 | 1,213 | +36 | +3.1% | 200 |
| 2022/02/08 | 1,215 | 1,215 | 1,176 | 1,177 | -23 | -1.9% | 800 |
| 2022/02/07 | 1,220 | 1,220 | 1,170 | 1,200 | -50 | -4% | 1,100 |
| 2022/02/04 | 1,166 | 1,250 | 1,130 | 1,250 | +54 | +4.5% | 1,400 |
| 2022/02/03 | 1,150 | 1,210 | 1,150 | 1,196 | +21 | +1.8% | 1,500 |
| 2022/02/02 | 1,145 | 1,200 | 1,145 | 1,175 | +30 | +2.6% | 1,200 |
| 2022/02/01 | 1,127 | 1,145 | 1,122 | 1,145 | -12 | -1% | 600 |
| 2022/01/31 | 1,132 | 1,157 | 1,100 | 1,157 | +25 | +2.2% | 500 |
| 2022/01/28 | 1,111 | 1,132 | 1,047 | 1,132 | +23 | +2.1% | 4,000 |
| 2022/01/27 | 1,180 | 1,180 | 1,101 | 1,109 | -43 | -3.7% | 2,600 |
| 2022/01/26 | 1,160 | 1,160 | 1,147 | 1,152 | +52 | +4.7% | 1,100 |
| 2022/01/25 | 1,115 | 1,115 | 1,100 | 1,100 | -21 | -1.9% | 2,000 |
| 2022/01/24 | 1,121 | 1,121 | 1,121 | 1,121 | -18 | -1.6% | 200 |
| 2022/01/21 | 1,149 | 1,149 | 1,119 | 1,139 | +20 | +1.8% | 1,900 |
| 2022/01/20 | 1,108 | 1,147 | 1,087 | 1,119 | -18 | -1.6% | 1,400 |
| 2022/01/19 | 1,159 | 1,167 | 1,107 | 1,137 | -73 | -6% | 2,100 |
| 2022/01/18 | 1,210 | 1,210 | 1,151 | 1,210 | -2 | -0.2% | 3,500 |
| 2022/01/17 | 1,262 | 1,273 | 1,212 | 1,212 | -50 | -4% | 2,200 |
| 2022/01/14 | 1,292 | 1,292 | 1,233 | 1,262 | -68 | -5.1% | 3,600 |
| 2022/01/13 | 1,350 | 1,372 | 1,330 | 1,330 | -20 | -1.5% | 3,000 |
| 2022/01/12 | 1,384 | 1,384 | 1,350 | 1,350 | -34 | -2.5% | 1,300 |
| 2022/01/11 | 1,417 | 1,417 | 1,384 | 1,384 | -33 | -2.3% | 800 |
| 2022/01/07 | 1,418 | 1,418 | 1,410 | 1,417 | -3 | -0.2% | 500 |
| 2022/01/06 | 1,436 | 1,436 | 1,420 | 1,420 | -18 | -1.3% | 1,600 |
| 2022/01/05 | 1,468 | 1,468 | 1,438 | 1,438 | +2 | +0.1% | 200 |
| 2022/01/04 | 1,460 | 1,478 | 1,436 | 1,436 | -19 | -1.3% | 900 |
| 2021/12/30 | 1,485 | 1,485 | 1,455 | 1,455 | -47 | -3.1% | 5,900 |
| 2021/12/29 | 1,506 | 1,506 | 1,458 | 1,502 | +86 | +6.1% | 1,800 |
| 2021/12/28 | 1,410 | 1,416 | 1,406 | 1,416 | +1 | +0.1% | 16,600 |
| 2021/12/27 | 1,455 | 1,455 | 1,412 | 1,415 | -40 | -2.7% | 5,200 |
| 2021/12/24 | 1,494 | 1,494 | 1,451 | 1,455 | -17 | -1.2% | 1,600 |
| 2021/12/23 | 1,507 | 1,507 | 1,462 | 1,472 | -14 | -0.9% | 1,500 |
| 2021/12/22 | 1,500 | 1,523 | 1,480 | 1,486 | -49 | -3.2% | 2,600 |
801～
850
件表示中 / 1334件
類似銘柄と比較する
現在ご覧いただいている「スポーツフィー」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 |
|---|---|---|---|---|---|---|---|---|
| スポーツフィー | 70,400円 | +12.5% | +14.7% | 2.41% | 7.91倍 | 2.92倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| アソインター | 56,800円 | +8.0% | +11.4% | 3.52% | 13.21倍 | 2.06倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| インテＧ | 257,000円 | -13.9% | -50.8% | 0.00% | 17.49倍 | 2.85倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ＱＬＳＨＤ | 69,600円 | +11.3% | +13.8% | 1.44% | 10.52倍 | 3.21倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| サイネックス | 80,300円 | +3.1% | +11.8% | 1.87% | 13.65倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
