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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,499 | 1,512 | 1,460 | 1,462 | -29 | -1.9% | 118,200 |
| 2022/11/09 | 1,509 | 1,520 | 1,483 | 1,491 | +5 | +0.3% | 135,800 |
| 2022/11/08 | 1,494 | 1,558 | 1,460 | 1,486 | -8 | -0.5% | 279,800 |
| 2022/11/07 | 1,448 | 1,507 | 1,445 | 1,494 | +58 | +4% | 244,700 |
| 2022/11/04 | 1,441 | 1,454 | 1,401 | 1,436 | -33 | -2.2% | 150,600 |
| 2022/11/02 | 1,439 | 1,482 | 1,436 | 1,469 | +17 | +1.2% | 179,800 |
| 2022/11/01 | 1,429 | 1,461 | 1,415 | 1,452 | +22 | +1.5% | 162,500 |
| 2022/10/31 | 1,469 | 1,478 | 1,408 | 1,430 | -28 | -1.9% | 302,600 |
| 2022/10/28 | 1,347 | 1,469 | 1,347 | 1,458 | +89 | +6.5% | 735,900 |
| 2022/10/27 | 1,367 | 1,398 | 1,345 | 1,369 | -14 | -1% | 236,200 |
| 2022/10/26 | 1,308 | 1,393 | 1,308 | 1,383 | +96 | +7.5% | 527,100 |
| 2022/10/25 | 1,257 | 1,289 | 1,236 | 1,287 | +39 | +3.1% | 273,000 |
| 2022/10/24 | 1,186 | 1,257 | 1,178 | 1,248 | +85 | +7.3% | 328,100 |
| 2022/10/21 | 1,199 | 1,212 | 1,163 | 1,163 | -34 | -2.8% | 59,200 |
| 2022/10/20 | 1,165 | 1,201 | 1,165 | 1,197 | +33 | +2.8% | 102,000 |
| 2022/10/19 | 1,183 | 1,212 | 1,163 | 1,164 | -24 | -2% | 110,000 |
| 2022/10/18 | 1,181 | 1,223 | 1,181 | 1,188 | +34 | +2.9% | 247,200 |
| 2022/10/17 | 1,125 | 1,163 | 1,124 | 1,154 | +4 | +0.3% | 91,100 |
| 2022/10/14 | 1,144 | 1,153 | 1,122 | 1,150 | +30 | +2.7% | 137,100 |
| 2022/10/13 | 1,147 | 1,147 | 1,113 | 1,120 | -26 | -2.3% | 129,300 |
| 2022/10/12 | 1,165 | 1,177 | 1,133 | 1,146 | -31 | -2.6% | 150,300 |
| 2022/10/11 | 1,158 | 1,185 | 1,135 | 1,177 | -5 | -0.4% | 147,500 |
| 2022/10/07 | 1,230 | 1,230 | 1,173 | 1,182 | -62 | -5% | 371,800 |
| 2022/10/06 | 1,197 | 1,264 | 1,177 | 1,244 | +90 | +7.8% | 493,200 |
| 2022/10/05 | 1,206 | 1,226 | 1,145 | 1,154 | -38 | -3.2% | 214,000 |
| 2022/10/04 | 1,199 | 1,240 | 1,188 | 1,192 | +15 | +1.3% | 197,400 |
| 2022/10/03 | 1,175 | 1,188 | 1,133 | 1,177 | -1 | -0.1% | 135,800 |
| 2022/09/30 | 1,224 | 1,239 | 1,170 | 1,178 | -47 | -3.8% | 226,200 |
| 2022/09/29 | 1,197 | 1,237 | 1,188 | 1,225 | +58 | +5% | 191,300 |
| 2022/09/28 | 1,210 | 1,219 | 1,156 | 1,167 | -39 | -3.2% | 174,900 |
| 2022/09/27 | 1,210 | 1,242 | 1,193 | 1,206 | +15 | +1.3% | 191,200 |
| 2022/09/26 | 1,199 | 1,229 | 1,172 | 1,191 | -21 | -1.7% | 223,600 |
| 2022/09/22 | 1,259 | 1,259 | 1,193 | 1,212 | -22 | -1.8% | 299,300 |
| 2022/09/21 | 1,300 | 1,335 | 1,212 | 1,234 | -45 | -3.5% | 428,700 |
| 2022/09/20 | 1,427 | 1,427 | 1,275 | 1,279 | -171 | -11.8% | 664,000 |
| 2022/09/16 | 1,525 | 1,539 | 1,445 | 1,450 | -60 | -4% | 621,400 |
| 2022/09/15 | 1,437 | 1,535 | 1,386 | 1,510 | +93 | +6.6% | 1,246,600 |
| 2022/09/14 | 1,335 | 1,440 | 1,315 | 1,417 | +62 | +4.6% | 1,369,000 |
| 2022/09/13 | 1,159 | 1,458 | 1,157 | 1,355 | +143 | +11.8% | 3,093,200 |
| 2022/09/12 | 1,163 | 1,222 | 1,154 | 1,212 | +79 | +7% | 407,100 |
| 2022/09/09 | 1,084 | 1,149 | 1,084 | 1,133 | +56 | +5.2% | 194,200 |
| 2022/09/08 | 1,097 | 1,097 | 1,052 | 1,077 | -9 | -0.8% | 151,100 |
| 2022/09/07 | 1,119 | 1,120 | 1,068 | 1,086 | -12 | -1.1% | 125,900 |
| 2022/09/06 | 1,146 | 1,161 | 1,092 | 1,098 | -52 | -4.5% | 269,000 |
| 2022/09/05 | 1,180 | 1,186 | 1,140 | 1,150 | -30 | -2.5% | 139,000 |
| 2022/09/02 | 1,172 | 1,204 | 1,151 | 1,180 | +15 | +1.3% | 161,700 |
| 2022/09/01 | 1,149 | 1,197 | 1,135 | 1,165 | +40 | +3.6% | 200,900 |
| 2022/08/31 | 1,117 | 1,130 | 1,108 | 1,125 | -5 | -0.4% | 45,900 |
| 2022/08/30 | 1,125 | 1,132 | 1,114 | 1,130 | +13 | +1.2% | 57,100 |
| 2022/08/29 | 1,084 | 1,133 | 1,084 | 1,117 | -49 | -4.2% | 120,600 |
501～
550
件表示中 / 1401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 | 317,000円 | +27.5% | +19.9% | 0.00% | 43.18倍 | 10.23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 |
| ＳＲＡＨＤ | 423,500円 | +5.0% | -14.3% | 4.01% | 11.63倍 | 1.71倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ベース | 335,000円 | +19.5% | +20.2% | 3.04% | 16.02倍 | 4.80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 |
| コロプラ | 47,100円 | +0.1% | - | 4.25% | 5887.50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 | 220,900円 | +7.5% | +6.1% | 2.49% | 15.95倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
