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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,556 | 1,612 | 1,556 | 1,604 | +41 | +2.6% | 16,200 |
2023/12/14 | 1,628 | 1,641 | 1,563 | 1,563 | -82 | -5% | 25,400 |
2023/12/13 | 1,630 | 1,670 | 1,622 | 1,645 | +55 | +3.5% | 34,000 |
2023/12/12 | 1,602 | 1,602 | 1,570 | 1,590 | -8 | -0.5% | 16,000 |
2023/12/11 | 1,560 | 1,609 | 1,560 | 1,598 | +38 | +2.4% | 10,300 |
2023/12/08 | 1,545 | 1,595 | 1,545 | 1,560 | -4 | -0.3% | 19,200 |
2023/12/07 | 1,541 | 1,579 | 1,541 | 1,564 | +6 | +0.4% | 15,600 |
2023/12/06 | 1,580 | 1,580 | 1,539 | 1,558 | +2 | +0.1% | 7,200 |
2023/12/05 | 1,650 | 1,660 | 1,556 | 1,556 | -61 | -3.8% | 21,100 |
2023/12/04 | 1,560 | 1,620 | 1,560 | 1,617 | +54 | +3.5% | 34,600 |
2023/12/01 | 1,600 | 1,623 | 1,560 | 1,563 | -35 | -2.2% | 22,500 |
2023/11/30 | 1,616 | 1,630 | 1,570 | 1,598 | -18 | -1.1% | 25,200 |
2023/11/29 | 1,622 | 1,650 | 1,616 | 1,616 | -6 | -0.4% | 19,900 |
2023/11/28 | 1,619 | 1,682 | 1,618 | 1,622 | -31 | -1.9% | 24,000 |
2023/11/27 | 1,658 | 1,712 | 1,632 | 1,653 | +35 | +2.2% | 52,600 |
2023/11/24 | 1,632 | 1,679 | 1,606 | 1,618 | -34 | -2.1% | 57,600 |
2023/11/22 | 1,705 | 1,737 | 1,640 | 1,652 | -53 | -3.1% | 129,700 |
2023/11/21 | 1,579 | 1,710 | 1,529 | 1,705 | +292 | +20.7% | 471,200 |
2023/11/20 | 1,433 | 1,480 | 1,413 | 1,413 | -20 | -1.4% | 32,000 |
2023/11/17 | 1,420 | 1,446 | 1,400 | 1,433 | +13 | +0.9% | 21,200 |
2023/11/16 | 1,469 | 1,482 | 1,411 | 1,420 | -26 | -1.8% | 28,900 |
2023/11/15 | 1,408 | 1,469 | 1,385 | 1,446 | +26 | +1.8% | 42,000 |
2023/11/14 | 1,520 | 1,540 | 1,412 | 1,420 | +50 | +3.6% | 132,000 |
2023/11/13 | 1,358 | 1,390 | 1,339 | 1,370 | +35 | +2.6% | 20,000 |
2023/11/10 | 1,336 | 1,352 | 1,303 | 1,335 | -1 | -0.1% | 8,700 |
2023/11/09 | 1,320 | 1,336 | 1,297 | 1,336 | +4 | +0.3% | 9,600 |
2023/11/08 | 1,347 | 1,379 | 1,304 | 1,332 | -12 | -0.9% | 19,100 |
2023/11/07 | 1,297 | 1,356 | 1,292 | 1,344 | +57 | +4.4% | 13,400 |
2023/11/06 | 1,295 | 1,331 | 1,287 | 1,287 | +6 | +0.5% | 16,700 |
2023/11/02 | 1,260 | 1,337 | 1,260 | 1,281 | +15 | +1.2% | 9,700 |
2023/11/01 | 1,259 | 1,276 | 1,250 | 1,266 | +7 | +0.6% | 10,200 |
2023/10/31 | 1,228 | 1,260 | 1,206 | 1,259 | +26 | +2.1% | 11,700 |
2023/10/30 | 1,273 | 1,277 | 1,223 | 1,233 | -42 | -3.3% | 13,400 |
2023/10/27 | 1,255 | 1,275 | 1,235 | 1,275 | +20 | +1.6% | 20,700 |
2023/10/26 | 1,244 | 1,275 | 1,239 | 1,255 | -1 | -0.1% | 22,500 |
2023/10/25 | 1,301 | 1,310 | 1,256 | 1,256 | -35 | -2.7% | 24,600 |
2023/10/24 | 1,270 | 1,294 | 1,212 | 1,291 | +32 | +2.5% | 26,300 |
2023/10/23 | 1,280 | 1,318 | 1,254 | 1,259 | -41 | -3.2% | 23,600 |
2023/10/20 | 1,291 | 1,329 | 1,273 | 1,300 | -21 | -1.6% | 19,600 |
2023/10/19 | 1,339 | 1,381 | 1,318 | 1,321 | -18 | -1.3% | 16,100 |
2023/10/18 | 1,335 | 1,344 | 1,323 | 1,339 | +14 | +1.1% | 4,900 |
2023/10/17 | 1,351 | 1,357 | 1,310 | 1,325 | +25 | +1.9% | 10,200 |
2023/10/16 | 1,339 | 1,339 | 1,299 | 1,300 | -52 | -3.8% | 20,800 |
2023/10/13 | 1,399 | 1,399 | 1,347 | 1,352 | -51 | -3.6% | 10,900 |
2023/10/12 | 1,390 | 1,403 | 1,381 | 1,403 | +17 | +1.2% | 4,900 |
2023/10/11 | 1,392 | 1,397 | 1,368 | 1,386 | -6 | -0.4% | 16,100 |
2023/10/10 | 1,369 | 1,402 | 1,369 | 1,392 | +26 | +1.9% | 10,000 |
2023/10/06 | 1,360 | 1,380 | 1,356 | 1,366 | +6 | +0.4% | 4,800 |
2023/10/05 | 1,351 | 1,380 | 1,322 | 1,360 | +26 | +1.9% | 24,100 |
2023/10/04 | 1,355 | 1,385 | 1,328 | 1,334 | -51 | -3.7% | 38,000 |
101~
150
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