スマレジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,510 | 3,515 | 3,435 | 3,490 | -55 | -1.6% | 46,100 |
| 2025/08/19 | 3,530 | 3,565 | 3,490 | 3,545 | +25 | +0.7% | 47,100 |
| 2025/08/18 | 3,400 | 3,525 | 3,400 | 3,520 | +150 | +4.5% | 50,000 |
| 2025/08/15 | 3,485 | 3,500 | 3,350 | 3,370 | -115 | -3.3% | 78,900 |
| 2025/08/14 | 3,470 | 3,510 | 3,460 | 3,485 | -40 | -1.1% | 23,100 |
| 2025/08/13 | 3,580 | 3,590 | 3,505 | 3,525 | -55 | -1.5% | 27,100 |
| 2025/08/12 | 3,570 | 3,585 | 3,515 | 3,580 | +20 | +0.6% | 29,700 |
| 2025/08/08 | 3,580 | 3,585 | 3,520 | 3,560 | +5 | +0.1% | 31,300 |
| 2025/08/07 | 3,460 | 3,595 | 3,460 | 3,555 | +110 | +3.2% | 60,000 |
| 2025/08/06 | 3,625 | 3,625 | 3,430 | 3,445 | -180 | -5% | 89,400 |
| 2025/08/05 | 3,550 | 3,630 | 3,520 | 3,625 | +95 | +2.7% | 54,600 |
| 2025/08/04 | 3,400 | 3,555 | 3,365 | 3,530 | +125 | +3.7% | 91,000 |
| 2025/08/01 | 3,400 | 3,410 | 3,345 | 3,405 | +50 | +1.5% | 29,300 |
| 2025/07/31 | 3,315 | 3,370 | 3,285 | 3,355 | +40 | +1.2% | 24,600 |
| 2025/07/30 | 3,270 | 3,330 | 3,230 | 3,315 | +20 | +0.6% | 34,200 |
| 2025/07/29 | 3,310 | 3,315 | 3,260 | 3,295 | -55 | -1.6% | 29,800 |
| 2025/07/28 | 3,410 | 3,410 | 3,320 | 3,350 | -55 | -1.6% | 31,900 |
| 2025/07/25 | 3,395 | 3,405 | 3,360 | 3,405 | +10 | +0.3% | 44,100 |
| 2025/07/24 | 3,415 | 3,440 | 3,355 | 3,395 | +20 | +0.6% | 40,800 |
| 2025/07/23 | 3,365 | 3,380 | 3,310 | 3,375 | -5 | -0.1% | 61,800 |
| 2025/07/22 | 3,435 | 3,470 | 3,370 | 3,380 | -45 | -1.3% | 50,900 |
| 2025/07/18 | 3,435 | 3,455 | 3,390 | 3,425 | -40 | -1.2% | 70,300 |
| 2025/07/17 | 3,440 | 3,510 | 3,440 | 3,465 | +40 | +1.2% | 80,500 |
| 2025/07/16 | 3,425 | 3,450 | 3,330 | 3,425 | +40 | +1.2% | 76,600 |
| 2025/07/15 | 3,315 | 3,410 | 3,315 | 3,385 | +105 | +3.2% | 143,600 |
| 2025/07/14 | 3,245 | 3,315 | 3,225 | 3,280 | +60 | +1.9% | 75,100 |
| 2025/07/11 | 3,170 | 3,265 | 3,160 | 3,220 | +50 | +1.6% | 88,200 |
| 2025/07/10 | 3,185 | 3,195 | 3,110 | 3,170 | +50 | +1.6% | 69,800 |
| 2025/07/09 | 3,065 | 3,135 | 3,055 | 3,120 | +80 | +2.6% | 72,600 |
| 2025/07/08 | 3,035 | 3,085 | 3,010 | 3,040 | +5 | +0.2% | 38,900 |
| 2025/07/07 | 2,940 | 3,065 | 2,940 | 3,035 | +93 | +3.2% | 70,600 |
| 2025/07/04 | 2,940 | 2,977 | 2,925 | 2,942 | +4 | +0.1% | 59,400 |
| 2025/07/03 | 2,939 | 2,978 | 2,915 | 2,938 | -15 | -0.5% | 45,400 |
| 2025/07/02 | 2,954 | 2,995 | 2,940 | 2,953 | -44 | -1.5% | 59,600 |
| 2025/07/01 | 3,040 | 3,040 | 2,989 | 2,997 | -53 | -1.7% | 62,200 |
| 2025/06/30 | 3,090 | 3,120 | 3,050 | 3,050 | -20 | -0.7% | 54,800 |
| 2025/06/27 | 3,150 | 3,160 | 3,025 | 3,070 | -80 | -2.5% | 89,300 |
| 2025/06/26 | 3,100 | 3,150 | 3,080 | 3,150 | +50 | +1.6% | 62,900 |
| 2025/06/25 | 3,190 | 3,195 | 3,095 | 3,100 | -65 | -2.1% | 39,800 |
| 2025/06/24 | 3,080 | 3,170 | 3,065 | 3,165 | +115 | +3.8% | 45,700 |
| 2025/06/23 | 3,100 | 3,100 | 3,050 | 3,050 | -85 | -2.7% | 63,000 |
| 2025/06/20 | 3,200 | 3,220 | 3,095 | 3,135 | -55 | -1.7% | 63,400 |
| 2025/06/19 | 3,220 | 3,265 | 3,170 | 3,190 | -20 | -0.6% | 49,700 |
| 2025/06/18 | 3,125 | 3,260 | 3,120 | 3,210 | +90 | +2.9% | 95,200 |
| 2025/06/17 | 3,145 | 3,175 | 3,060 | 3,120 | -50 | -1.6% | 131,300 |
| 2025/06/16 | 3,235 | 3,235 | 3,085 | 3,170 | -45 | -1.4% | 212,200 |
| 2025/06/13 | 3,495 | 3,595 | 3,210 | 3,215 | -340 | -9.6% | 363,500 |
| 2025/06/12 | 3,500 | 3,565 | 3,490 | 3,555 | +80 | +2.3% | 171,600 |
| 2025/06/11 | 3,525 | 3,535 | 3,455 | 3,475 | -35 | -1% | 80,600 |
| 2025/06/10 | 3,495 | 3,580 | 3,475 | 3,510 | +50 | +1.4% | 112,100 |
1～
50
件表示中 / 1581件
類似銘柄と比較する
現在ご覧いただいている「スマレジ」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 |
|---|---|---|---|---|---|---|---|---|
| スマレジ | 348,500円 | +25.2% | +18.9% | 0.57% | 35.97倍 | 8.76倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| コロプラ | 53,400円 | +7.8% | - | 3.75% | 137.28倍 | 1.00倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ベース | 366,500円 | +13.9% | +19.8% | 3.19% | 15.69倍 | 4.76倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 334,000円 | +5.9% | +7.2% | 2.19% | 16.02倍 | 2.55倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| フィックスタース | 194,600円 | +16.3% | +12.8% | 0.92% | 33.04倍 | 8.49倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
