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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,440 | 1,440 | 1,385 | 1,385 | -55 | -3.8% | 15,000 |
2023/10/02 | 1,458 | 1,459 | 1,435 | 1,440 | -18 | -1.2% | 17,000 |
2023/09/29 | 1,478 | 1,478 | 1,435 | 1,458 | +10 | +0.7% | 10,000 |
2023/09/28 | 1,473 | 1,480 | 1,436 | 1,448 | -31 | -2.1% | 12,200 |
2023/09/27 | 1,498 | 1,522 | 1,472 | 1,479 | -1 | -0.1% | 17,900 |
2023/09/26 | 1,540 | 1,540 | 1,480 | 1,480 | -28 | -1.9% | 18,600 |
2023/09/25 | 1,410 | 1,520 | 1,410 | 1,508 | +128 | +9.3% | 30,400 |
2023/09/22 | 1,343 | 1,420 | 1,306 | 1,380 | +7 | +0.5% | 38,900 |
2023/09/21 | 1,407 | 1,415 | 1,366 | 1,373 | -42 | -3% | 28,600 |
2023/09/20 | 1,417 | 1,431 | 1,411 | 1,415 | -15 | -1% | 8,600 |
2023/09/19 | 1,428 | 1,430 | 1,406 | 1,430 | ±0 | ±0% | 12,000 |
2023/09/15 | 1,435 | 1,447 | 1,420 | 1,430 | -7 | -0.5% | 12,400 |
2023/09/14 | 1,445 | 1,448 | 1,420 | 1,437 | -12 | -0.8% | 8,200 |
2023/09/13 | 1,452 | 1,454 | 1,422 | 1,449 | +10 | +0.7% | 7,400 |
2023/09/12 | 1,410 | 1,447 | 1,410 | 1,439 | +17 | +1.2% | 12,600 |
2023/09/11 | 1,430 | 1,454 | 1,411 | 1,422 | -19 | -1.3% | 23,900 |
2023/09/08 | 1,495 | 1,500 | 1,419 | 1,441 | -63 | -4.2% | 72,300 |
2023/09/07 | 1,509 | 1,518 | 1,491 | 1,504 | -13 | -0.9% | 25,000 |
2023/09/06 | 1,510 | 1,540 | 1,482 | 1,517 | +17 | +1.1% | 31,700 |
2023/09/05 | 1,500 | 1,510 | 1,495 | 1,500 | ±0 | ±0% | 13,600 |
2023/09/04 | 1,515 | 1,528 | 1,496 | 1,500 | -5 | -0.3% | 10,000 |
2023/09/01 | 1,499 | 1,512 | 1,481 | 1,505 | ±0 | ±0% | 13,700 |
2023/08/31 | 1,507 | 1,518 | 1,489 | 1,505 | +5 | +0.3% | 12,500 |
2023/08/30 | 1,509 | 1,511 | 1,492 | 1,500 | ±0 | ±0% | 18,500 |
2023/08/29 | 1,497 | 1,513 | 1,493 | 1,500 | -9 | -0.6% | 17,000 |
2023/08/28 | 1,519 | 1,519 | 1,494 | 1,509 | -4 | -0.3% | 19,500 |
2023/08/25 | 1,502 | 1,535 | 1,492 | 1,513 | +12 | +0.8% | 20,900 |
2023/08/24 | 1,515 | 1,556 | 1,497 | 1,501 | -13 | -0.9% | 16,000 |
2023/08/23 | 1,486 | 1,519 | 1,486 | 1,514 | +34 | +2.3% | 13,300 |
2023/08/22 | 1,502 | 1,522 | 1,480 | 1,480 | -39 | -2.6% | 26,700 |
2023/08/21 | 1,502 | 1,528 | 1,483 | 1,519 | +19 | +1.3% | 16,700 |
2023/08/18 | 1,488 | 1,532 | 1,482 | 1,500 | -22 | -1.4% | 35,200 |
2023/08/17 | 1,560 | 1,560 | 1,475 | 1,522 | -38 | -2.4% | 27,900 |
2023/08/16 | 1,565 | 1,590 | 1,536 | 1,560 | -5 | -0.3% | 19,000 |
2023/08/15 | 1,505 | 1,636 | 1,468 | 1,565 | +60 | +4% | 79,500 |
2023/08/14 | 1,670 | 1,670 | 1,497 | 1,505 | -285 | -15.9% | 206,300 |
2023/08/10 | 1,771 | 1,812 | 1,727 | 1,790 | +25 | +1.4% | 67,800 |
2023/08/09 | 1,694 | 1,775 | 1,694 | 1,765 | +71 | +4.2% | 44,800 |
2023/08/08 | 1,718 | 1,731 | 1,683 | 1,694 | -24 | -1.4% | 25,200 |
2023/08/07 | 1,740 | 1,745 | 1,700 | 1,718 | -22 | -1.3% | 13,500 |
2023/08/04 | 1,701 | 1,747 | 1,700 | 1,740 | +30 | +1.8% | 8,200 |
2023/08/03 | 1,681 | 1,735 | 1,681 | 1,710 | +3 | +0.2% | 17,400 |
2023/08/02 | 1,745 | 1,760 | 1,679 | 1,707 | -58 | -3.3% | 38,400 |
2023/08/01 | 1,751 | 1,805 | 1,751 | 1,765 | +1 | +0.1% | 13,500 |
2023/07/31 | 1,752 | 1,782 | 1,744 | 1,764 | ±0 | ±0% | 10,400 |
2023/07/28 | 1,740 | 1,791 | 1,703 | 1,764 | -4 | -0.2% | 26,400 |
2023/07/27 | 1,750 | 1,777 | 1,748 | 1,768 | +1 | +0.1% | 7,600 |
2023/07/26 | 1,765 | 1,784 | 1,745 | 1,767 | +3 | +0.2% | 14,000 |
2023/07/25 | 1,751 | 1,777 | 1,732 | 1,764 | +7 | +0.4% | 9,400 |
2023/07/24 | 1,755 | 1,790 | 1,738 | 1,757 | +3 | +0.2% | 18,400 |
151~
200
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