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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,618 | 1,618 | 1,551 | 1,574 | -4 | -0.3% | 10,500 |
| 2024/03/01 | 1,599 | 1,611 | 1,554 | 1,578 | -42 | -2.6% | 23,300 |
| 2024/02/29 | 1,613 | 1,633 | 1,581 | 1,620 | +2 | +0.1% | 16,000 |
| 2024/02/28 | 1,616 | 1,647 | 1,606 | 1,618 | -12 | -0.7% | 16,800 |
| 2024/02/27 | 1,620 | 1,649 | 1,620 | 1,630 | +4 | +0.2% | 14,000 |
| 2024/02/26 | 1,681 | 1,681 | 1,626 | 1,626 | -40 | -2.4% | 22,100 |
| 2024/02/22 | 1,670 | 1,670 | 1,644 | 1,666 | +7 | +0.4% | 11,400 |
| 2024/02/21 | 1,668 | 1,670 | 1,645 | 1,659 | -12 | -0.7% | 16,800 |
| 2024/02/20 | 1,645 | 1,691 | 1,645 | 1,671 | +27 | +1.6% | 13,000 |
| 2024/02/19 | 1,632 | 1,665 | 1,632 | 1,644 | +12 | +0.7% | 9,800 |
| 2024/02/16 | 1,607 | 1,660 | 1,604 | 1,632 | +32 | +2% | 16,700 |
| 2024/02/15 | 1,571 | 1,637 | 1,521 | 1,600 | +9 | +0.6% | 37,700 |
| 2024/02/14 | 1,632 | 1,671 | 1,591 | 1,591 | -81 | -4.8% | 48,700 |
| 2024/02/13 | 1,712 | 1,715 | 1,599 | 1,672 | -40 | -2.3% | 71,900 |
| 2024/02/09 | 1,710 | 1,733 | 1,700 | 1,712 | -4 | -0.2% | 11,300 |
| 2024/02/08 | 1,713 | 1,729 | 1,682 | 1,716 | +17 | +1% | 12,000 |
| 2024/02/07 | 1,700 | 1,717 | 1,678 | 1,699 | -9 | -0.5% | 10,600 |
| 2024/02/06 | 1,720 | 1,720 | 1,678 | 1,708 | -12 | -0.7% | 6,200 |
| 2024/02/05 | 1,693 | 1,727 | 1,693 | 1,720 | +28 | +1.7% | 6,200 |
| 2024/02/02 | 1,743 | 1,755 | 1,673 | 1,692 | -50 | -2.9% | 28,500 |
| 2024/02/01 | 1,755 | 1,757 | 1,730 | 1,742 | -13 | -0.7% | 9,700 |
| 2024/01/31 | 1,798 | 1,798 | 1,721 | 1,755 | -52 | -2.9% | 16,800 |
| 2024/01/30 | 1,789 | 1,815 | 1,781 | 1,807 | +24 | +1.3% | 9,400 |
| 2024/01/29 | 1,795 | 1,805 | 1,782 | 1,783 | -17 | -0.9% | 7,300 |
| 2024/01/26 | 1,800 | 1,847 | 1,770 | 1,800 | +25 | +1.4% | 29,200 |
| 2024/01/25 | 1,766 | 1,797 | 1,742 | 1,775 | +23 | +1.3% | 11,000 |
| 2024/01/24 | 1,733 | 1,785 | 1,723 | 1,752 | +17 | +1% | 14,800 |
| 2024/01/23 | 1,771 | 1,771 | 1,702 | 1,735 | -20 | -1.1% | 14,300 |
| 2024/01/22 | 1,769 | 1,777 | 1,743 | 1,755 | -9 | -0.5% | 10,400 |
| 2024/01/19 | 1,718 | 1,767 | 1,710 | 1,764 | +58 | +3.4% | 11,600 |
| 2024/01/18 | 1,688 | 1,706 | 1,682 | 1,706 | +6 | +0.4% | 5,700 |
| 2024/01/17 | 1,727 | 1,740 | 1,688 | 1,700 | -36 | -2.1% | 12,100 |
| 2024/01/16 | 1,769 | 1,784 | 1,730 | 1,736 | -24 | -1.4% | 12,900 |
| 2024/01/15 | 1,744 | 1,798 | 1,726 | 1,760 | +16 | +0.9% | 8,400 |
| 2024/01/12 | 1,754 | 1,768 | 1,721 | 1,744 | -26 | -1.5% | 20,100 |
| 2024/01/11 | 1,809 | 1,809 | 1,757 | 1,770 | -30 | -1.7% | 10,500 |
| 2024/01/10 | 1,795 | 1,818 | 1,775 | 1,800 | +5 | +0.3% | 16,500 |
| 2024/01/09 | 1,800 | 1,838 | 1,780 | 1,795 | -4 | -0.2% | 33,200 |
| 2024/01/05 | 1,749 | 1,799 | 1,730 | 1,799 | +61 | +3.5% | 44,400 |
| 2024/01/04 | 1,703 | 1,742 | 1,680 | 1,738 | +20 | +1.2% | 13,300 |
| 2023/12/29 | 1,752 | 1,760 | 1,706 | 1,718 | -20 | -1.2% | 14,800 |
| 2023/12/28 | 1,668 | 1,744 | 1,660 | 1,738 | +56 | +3.3% | 24,900 |
| 2023/12/27 | 1,662 | 1,730 | 1,662 | 1,682 | -20 | -1.2% | 33,600 |
| 2023/12/26 | 1,715 | 1,725 | 1,661 | 1,702 | +17 | +1% | 23,400 |
| 2023/12/25 | 1,748 | 1,748 | 1,651 | 1,685 | -65 | -3.7% | 36,300 |
| 2023/12/22 | 1,687 | 1,750 | 1,650 | 1,750 | +101 | +6.1% | 55,800 |
| 2023/12/21 | 1,559 | 1,660 | 1,556 | 1,649 | +50 | +3.1% | 46,500 |
| 2023/12/20 | 1,612 | 1,633 | 1,595 | 1,599 | -13 | -0.8% | 6,500 |
| 2023/12/19 | 1,640 | 1,640 | 1,597 | 1,612 | -8 | -0.5% | 9,500 |
| 2023/12/18 | 1,603 | 1,625 | 1,583 | 1,620 | +16 | +1% | 10,600 |
51～
100
件表示中 / 1071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 | 82,600円 | +9.7% | +3.8% | 1.94% | 10.38倍 | 4.38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 |
| 東海リース | 176,400円 | +0.8% | -40.6% | 5.67% | 14.51倍 | 0.38倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| イトクロ | 26,900円 | +4.0% | -74.4% | 0.00% | 181.76倍 | 0.62倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| Ｂｉｒｄｍａｎ | 118,300円 | +0.4% | - | 0.00% | - | 17.93倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| レ イ | 42,200円 | +4.3% | -40.1% | 2.37% | 11.38倍 | 0.90倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
