スマートバリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,100 | 1,192 | 1,097 | 1,161 | +90 | +8.4% | 215,200 |
| 2018/07/17 | 1,084 | 1,099 | 1,051 | 1,071 | -2 | -0.2% | 81,200 |
| 2018/07/13 | 1,074 | 1,120 | 1,068 | 1,073 | +29 | +2.8% | 93,900 |
| 2018/07/12 | 1,035 | 1,062 | 1,016 | 1,044 | -1 | -0.1% | 63,700 |
| 2018/07/11 | 1,059 | 1,066 | 1,001 | 1,045 | -31 | -2.9% | 102,500 |
| 2018/07/10 | 1,130 | 1,135 | 1,066 | 1,076 | -35 | -3.2% | 131,200 |
| 2018/07/09 | 1,100 | 1,138 | 1,090 | 1,111 | +50 | +4.7% | 163,300 |
| 2018/07/06 | 1,001 | 1,084 | 1,001 | 1,061 | +69 | +7% | 95,700 |
| 2018/07/05 | 1,015 | 1,040 | 987 | 992 | -31 | -3% | 146,900 |
| 2018/07/04 | 1,017 | 1,036 | 999 | 1,023 | -17 | -1.6% | 97,500 |
| 2018/07/03 | 1,052 | 1,071 | 1,010 | 1,040 | -7 | -0.7% | 113,400 |
| 2018/07/02 | 1,142 | 1,160 | 992 | 1,047 | -91 | -8% | 184,200 |
| 2018/06/29 | 1,115 | 1,155 | 1,105 | 1,138 | ±0 | ±0% | 135,200 |
| 2018/06/28 | 1,209 | 1,229 | 1,125 | 1,138 | -71 | -5.9% | 135,300 |
| 2018/06/27 | 1,174 | 1,246 | 1,170 | 1,209 | +9.5 | +0.8% | 97,800 |
| 2018/06/26 | 1,150 | 1,213 | 1,141 | 1,199.5 | -18.5 | -1.5% | 148,400 |
| 2018/06/25 | 1,249 | 1,249.5 | 1,218 | 1,218 | -28.5 | -2.3% | 159,600 |
| 2018/06/22 | 1,231 | 1,248.5 | 1,227 | 1,246.5 | -3.5 | -0.3% | 207,800 |
| 2018/06/21 | 1,250 | 1,286.5 | 1,245.5 | 1,250 | -25 | -2% | 138,800 |
| 2018/06/20 | 1,260 | 1,289.5 | 1,211 | 1,275 | +19.5 | +1.6% | 144,800 |
| 2018/06/19 | 1,299.5 | 1,304 | 1,239.5 | 1,255.5 | -32 | -2.5% | 162,200 |
| 2018/06/18 | 1,315 | 1,315 | 1,276.5 | 1,287.5 | -19 | -1.5% | 82,800 |
| 2018/06/15 | 1,301.5 | 1,319.5 | 1,265 | 1,306.5 | +4.5 | +0.3% | 146,800 |
| 2018/06/14 | 1,318 | 1,340 | 1,300 | 1,302 | -34.5 | -2.6% | 143,800 |
| 2018/06/13 | 1,350 | 1,358.5 | 1,307.5 | 1,336.5 | -33.5 | -2.4% | 229,200 |
| 2018/06/12 | 1,320.5 | 1,374.5 | 1,275.5 | 1,370 | +82 | +6.4% | 271,400 |
| 2018/06/11 | 1,344 | 1,344 | 1,263.5 | 1,288 | -35 | -2.6% | 275,800 |
| 2018/06/08 | 1,321 | 1,405 | 1,301 | 1,323 | -8 | -0.6% | 513,000 |
| 2018/06/07 | 1,257 | 1,340 | 1,245.5 | 1,331 | +38 | +2.9% | 532,400 |
| 2018/06/06 | 1,240 | 1,305 | 1,217 | 1,293 | +78 | +6.4% | 871,400 |
| 2018/06/05 | 1,175 | 1,354 | 1,151.5 | 1,215 | +85.5 | +7.6% | 1,399,400 |
| 2018/06/04 | 1,073.5 | 1,134.5 | 1,040 | 1,129.5 | +106 | +10.4% | 660,400 |
| 2018/06/01 | 1,032 | 1,056 | 1,022 | 1,023.5 | -18.5 | -1.8% | 65,800 |
| 2018/05/31 | 1,070 | 1,074 | 1,030.5 | 1,042 | -13 | -1.2% | 83,600 |
| 2018/05/30 | 1,040.5 | 1,075 | 1,035.5 | 1,055 | -27 | -2.5% | 87,000 |
| 2018/05/29 | 1,066.5 | 1,093.5 | 1,044.5 | 1,082 | +16 | +1.5% | 106,000 |
| 2018/05/28 | 1,065.5 | 1,092 | 1,043.5 | 1,066 | +7 | +0.7% | 75,000 |
| 2018/05/25 | 1,059 | 1,080 | 1,052.5 | 1,059 | -24.5 | -2.3% | 70,600 |
| 2018/05/24 | 1,085 | 1,115 | 1,073.5 | 1,083.5 | +6.5 | +0.6% | 204,200 |
| 2018/05/23 | 1,058 | 1,094 | 1,038.5 | 1,077 | +13 | +1.2% | 139,200 |
| 2018/05/22 | 1,082 | 1,082 | 1,050 | 1,064 | -24 | -2.2% | 124,600 |
| 2018/05/21 | 1,073 | 1,105 | 1,057.5 | 1,088 | +22 | +2.1% | 319,800 |
| 2018/05/18 | 1,034.5 | 1,069 | 1,014 | 1,066 | +53.5 | +5.3% | 258,600 |
| 2018/05/17 | 970.5 | 1,026.5 | 970.5 | 1,012.5 | +49.5 | +5.1% | 136,400 |
| 2018/05/16 | 982 | 992 | 951 | 963 | -32.5 | -3.3% | 186,600 |
| 2018/05/15 | 989 | 1,002.5 | 978 | 995.5 | +17.5 | +1.8% | 102,000 |
| 2018/05/14 | 972.5 | 990 | 972.5 | 978 | +4 | +0.4% | 51,800 |
| 2018/05/11 | 980 | 986 | 960.5 | 974 | -10 | -1% | 72,800 |
| 2018/05/10 | 983.5 | 990 | 975.5 | 984 | +2 | +0.2% | 45,800 |
| 2018/05/09 | 1,004.5 | 1,004.5 | 978 | 982 | -11.5 | -1.2% | 76,200 |
1551～
1600
件表示中 / 2308件
類似銘柄と比較する
現在ご覧いただいている「スマートバリュ」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 |
|---|---|---|---|---|---|---|---|---|
| スマートバリュ | 30,200円 | +47.1% | - | 1.99% | 1041.38倍 | 1.86倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸にアリーナを開発中 |
| インタトレード | 44,100円 | +16.8% | - | 0.00% | 317.27倍 | 2.60倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| エルイズビー | 63,900円 | +30.1% | +312.5% | 0.00% | 30.90倍 | 1.93倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| 日本ラッド | 59,700円 | -3.0% | -37.7% | 1.68% | 9.96倍 | 1.02倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ジョルダン | 60,800円 | - | - | - | - | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
