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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,495 | 2,500 | 2,377 | 2,400 | -11 | -0.5% | 425,000 |
| 2023/01/23 | 2,325 | 2,455 | 2,320 | 2,411 | +161 | +7.2% | 608,000 |
| 2023/01/20 | 2,188 | 2,255 | 2,179 | 2,250 | +72 | +3.3% | 220,300 |
| 2023/01/19 | 2,228 | 2,228 | 2,174 | 2,178 | -86 | -3.8% | 145,800 |
| 2023/01/18 | 2,259 | 2,276 | 2,172 | 2,264 | +34 | +1.5% | 203,500 |
| 2023/01/17 | 2,290 | 2,313 | 2,230 | 2,230 | -29 | -1.3% | 131,800 |
| 2023/01/16 | 2,295 | 2,327 | 2,231 | 2,259 | -54 | -2.3% | 233,500 |
| 2023/01/13 | 2,358 | 2,380 | 2,262 | 2,313 | -28 | -1.2% | 457,000 |
| 2023/01/12 | 2,321 | 2,385 | 2,306 | 2,341 | -4 | -0.2% | 591,400 |
| 2023/01/11 | 2,263 | 2,404 | 2,260 | 2,345 | +98 | +4.4% | 1,174,000 |
| 2023/01/10 | 2,116 | 2,249 | 2,077 | 2,247 | +221 | +10.9% | 688,800 |
| 2023/01/06 | 2,004 | 2,040 | 1,957 | 2,026 | +2 | +0.1% | 271,300 |
| 2023/01/05 | 2,040 | 2,090 | 1,984 | 2,024 | -24 | -1.2% | 541,600 |
| 2023/01/04 | 2,107 | 2,202 | 2,026 | 2,048 | -70 | -3.3% | 1,154,300 |
| 2022/12/30 | 2,039 | 2,135 | 2,015 | 2,118 | +81 | +4% | 1,616,800 |
| 2022/12/29 | 1,839 | 2,040 | 1,830 | 2,037 | +214 | +11.7% | 1,454,500 |
| 2022/12/28 | 1,797 | 1,833 | 1,740 | 1,823 | -14 | -0.8% | 496,900 |
| 2022/12/27 | 1,782 | 1,841 | 1,756 | 1,837 | +77 | +4.4% | 507,700 |
| 2022/12/26 | 1,679 | 1,765 | 1,667 | 1,760 | +83 | +4.9% | 526,500 |
| 2022/12/23 | 1,685 | 1,713 | 1,633 | 1,677 | +13 | +0.8% | 463,000 |
| 2022/12/22 | 1,754 | 1,777 | 1,654 | 1,664 | -72 | -4.1% | 367,000 |
| 2022/12/21 | 1,802 | 1,814 | 1,722 | 1,736 | -58 | -3.2% | 448,100 |
| 2022/12/20 | 1,858 | 1,864 | 1,760 | 1,794 | -37 | -2% | 668,200 |
| 2022/12/19 | 1,840 | 1,938 | 1,810 | 1,831 | -35 | -1.9% | 915,400 |
| 2022/12/16 | 1,805 | 1,983 | 1,772 | 1,866 | +73 | +4.1% | 2,497,100 |
| 2022/12/15 | 1,974 | 2,062 | 1,781 | 1,793 | -88 | -4.7% | 3,454,000 |
| 2022/12/14 | 1,880 | 1,998 | 1,831 | 1,881 | +32 | +1.7% | 1,736,500 |
| 2022/12/13 | 1,910 | 1,937 | 1,818 | 1,849 | -11 | -0.6% | 878,700 |
| 2022/12/12 | 1,774 | 1,920 | 1,764 | 1,860 | +58 | +3.2% | 1,265,800 |
| 2022/12/09 | 1,735 | 1,893 | 1,731 | 1,802 | +74 | +4.3% | 2,902,000 |
| 2022/12/08 | 1,748 | 1,845 | 1,656 | 1,728 | +180 | +11.6% | 3,937,700 |
| 2022/12/07 | 1,554 | 1,557 | 1,509 | 1,548 | -18 | -1.1% | 154,900 |
| 2022/12/06 | 1,573 | 1,617 | 1,556 | 1,566 | -24 | -1.5% | 82,700 |
| 2022/12/05 | 1,604 | 1,604 | 1,565 | 1,590 | -17 | -1.1% | 85,700 |
| 2022/12/02 | 1,623 | 1,623 | 1,588 | 1,607 | -29 | -1.8% | 76,100 |
| 2022/12/01 | 1,654 | 1,682 | 1,579 | 1,636 | +62 | +3.9% | 287,900 |
| 2022/11/30 | 1,575 | 1,575 | 1,539 | 1,574 | -1 | -0.1% | 78,500 |
| 2022/11/29 | 1,521 | 1,592 | 1,506 | 1,575 | +33 | +2.1% | 166,900 |
| 2022/11/28 | 1,625 | 1,625 | 1,535 | 1,542 | -92 | -5.6% | 182,700 |
| 2022/11/25 | 1,784 | 1,790 | 1,621 | 1,634 | -70 | -4.1% | 332,100 |
| 2022/11/24 | 1,642 | 1,765 | 1,642 | 1,704 | +115 | +7.2% | 453,600 |
| 2022/11/22 | 1,620 | 1,620 | 1,572 | 1,589 | -17 | -1.1% | 87,800 |
| 2022/11/21 | 1,569 | 1,626 | 1,549 | 1,606 | +43 | +2.8% | 141,300 |
| 2022/11/18 | 1,588 | 1,588 | 1,525 | 1,563 | -22 | -1.4% | 138,800 |
| 2022/11/17 | 1,620 | 1,620 | 1,564 | 1,585 | -45 | -2.8% | 112,100 |
| 2022/11/16 | 1,622 | 1,646 | 1,580 | 1,630 | -10 | -0.6% | 164,700 |
| 2022/11/15 | 1,680 | 1,687 | 1,629 | 1,640 | ±0 | ±0% | 130,200 |
| 2022/11/14 | 1,686 | 1,696 | 1,620 | 1,640 | -6 | -0.4% | 229,500 |
| 2022/11/11 | 1,539 | 1,654 | 1,528 | 1,646 | +184 | +12.6% | 686,300 |
| 2022/11/10 | 1,499 | 1,512 | 1,460 | 1,462 | -29 | -1.9% | 118,200 |
451～
500
件表示中 / 1400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 | 314,500円 | +27.5% | +19.9% | 0.00% | 42.84倍 | 10.15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 |
| オークネット | 261,500円 | +33.9% | +5.0% | 2.18% | 13.86倍 | 2.55倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| コロプラ | 47,200円 | +0.1% | - | 4.24% | 5900.00倍 | 0.85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 |
| ソフトクリエＨＤ | 220,400円 | +7.5% | +6.1% | 2.50% | 15.92倍 | 2.79倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| プレイド | 157,400円 | +23.5% | +117.4% | 0.00% | 159.31倍 | 20.30倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
