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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,153 | 1,177 | 1,152 | 1,166 | +8 | +0.7% | 95,100 |
| 2022/08/25 | 1,140 | 1,164 | 1,137 | 1,158 | +24 | +2.1% | 71,700 |
| 2022/08/24 | 1,109 | 1,146 | 1,100 | 1,134 | +32 | +2.9% | 206,300 |
| 2022/08/23 | 1,089 | 1,114 | 1,052 | 1,102 | +12 | +1.1% | 195,800 |
| 2022/08/22 | 1,123 | 1,124 | 1,090 | 1,090 | -59 | -5.1% | 208,800 |
| 2022/08/19 | 1,190 | 1,205 | 1,149 | 1,149 | -33 | -2.8% | 128,000 |
| 2022/08/18 | 1,205 | 1,205 | 1,175 | 1,182 | -45 | -3.7% | 112,100 |
| 2022/08/17 | 1,212 | 1,255 | 1,210 | 1,227 | +18 | +1.5% | 125,000 |
| 2022/08/16 | 1,182 | 1,211 | 1,171 | 1,209 | +26 | +2.2% | 95,100 |
| 2022/08/15 | 1,194 | 1,208 | 1,177 | 1,183 | +3 | +0.3% | 69,200 |
| 2022/08/12 | 1,183 | 1,183 | 1,162 | 1,180 | +16 | +1.4% | 56,600 |
| 2022/08/10 | 1,163 | 1,166 | 1,148 | 1,164 | -17 | -1.4% | 75,300 |
| 2022/08/09 | 1,161 | 1,187 | 1,151 | 1,181 | +20 | +1.7% | 55,600 |
| 2022/08/08 | 1,163 | 1,164 | 1,140 | 1,161 | -6 | -0.5% | 81,200 |
| 2022/08/05 | 1,210 | 1,210 | 1,167 | 1,167 | -32 | -2.7% | 80,700 |
| 2022/08/04 | 1,226 | 1,226 | 1,185 | 1,199 | -7 | -0.6% | 104,800 |
| 2022/08/03 | 1,196 | 1,224 | 1,175 | 1,206 | +3 | +0.2% | 139,500 |
| 2022/08/02 | 1,244 | 1,250 | 1,200 | 1,203 | -52 | -4.1% | 151,300 |
| 2022/08/01 | 1,267 | 1,273 | 1,238 | 1,255 | +1 | +0.1% | 73,400 |
| 2022/07/29 | 1,295 | 1,296 | 1,250 | 1,254 | -20 | -1.6% | 130,800 |
| 2022/07/28 | 1,276 | 1,300 | 1,255 | 1,274 | +41 | +3.3% | 156,300 |
| 2022/07/27 | 1,255 | 1,257 | 1,220 | 1,233 | -15 | -1.2% | 81,300 |
| 2022/07/26 | 1,235 | 1,253 | 1,201 | 1,248 | +5 | +0.4% | 134,300 |
| 2022/07/25 | 1,260 | 1,273 | 1,223 | 1,243 | -44 | -3.4% | 164,000 |
| 2022/07/22 | 1,325 | 1,325 | 1,286 | 1,287 | -43 | -3.2% | 141,900 |
| 2022/07/21 | 1,292 | 1,349 | 1,284 | 1,330 | +58 | +4.6% | 221,600 |
| 2022/07/20 | 1,288 | 1,308 | 1,260 | 1,272 | +4 | +0.3% | 179,400 |
| 2022/07/19 | 1,316 | 1,318 | 1,250 | 1,268 | -42 | -3.2% | 199,500 |
| 2022/07/15 | 1,349 | 1,368 | 1,305 | 1,310 | -28 | -2.1% | 319,100 |
| 2022/07/14 | 1,260 | 1,345 | 1,242 | 1,338 | +91 | +7.3% | 347,200 |
| 2022/07/13 | 1,246 | 1,256 | 1,220 | 1,247 | -16 | -1.3% | 150,800 |
| 2022/07/12 | 1,285 | 1,297 | 1,250 | 1,263 | -49 | -3.7% | 248,100 |
| 2022/07/11 | 1,345 | 1,350 | 1,300 | 1,312 | +6 | +0.5% | 589,800 |
| 2022/07/08 | 1,219 | 1,315 | 1,181 | 1,306 | +93 | +7.7% | 672,200 |
| 2022/07/07 | 1,192 | 1,262 | 1,145 | 1,213 | +45 | +3.9% | 664,500 |
| 2022/07/06 | 1,160 | 1,214 | 1,142 | 1,168 | +58 | +5.2% | 417,700 |
| 2022/07/05 | 1,123 | 1,156 | 1,105 | 1,110 | +24 | +2.2% | 215,600 |
| 2022/07/04 | 1,119 | 1,128 | 1,082 | 1,086 | -4 | -0.4% | 191,200 |
| 2022/07/01 | 1,145 | 1,145 | 1,084 | 1,090 | -40 | -3.5% | 221,100 |
| 2022/06/30 | 1,158 | 1,170 | 1,114 | 1,130 | -28 | -2.4% | 327,000 |
| 2022/06/29 | 1,193 | 1,193 | 1,146 | 1,158 | -52 | -4.3% | 311,300 |
| 2022/06/28 | 1,229 | 1,275 | 1,176 | 1,210 | +15 | +1.3% | 416,900 |
| 2022/06/27 | 1,230 | 1,241 | 1,166 | 1,195 | -5 | -0.4% | 631,900 |
| 2022/06/24 | 1,062 | 1,200 | 1,048 | 1,200 | +168 | +16.3% | 704,600 |
| 2022/06/23 | 1,017 | 1,046 | 1,009 | 1,032 | +15 | +1.5% | 242,400 |
| 2022/06/22 | 1,130 | 1,148 | 1,008 | 1,017 | -111 | -9.8% | 625,700 |
| 2022/06/21 | 1,080 | 1,134 | 1,068 | 1,128 | +67 | +6.3% | 330,200 |
| 2022/06/20 | 1,125 | 1,130 | 1,046 | 1,061 | -24 | -2.2% | 317,700 |
| 2022/06/17 | 1,142 | 1,144 | 1,070 | 1,085 | -71 | -6.1% | 679,000 |
| 2022/06/16 | 1,170 | 1,224 | 1,144 | 1,156 | +28 | +2.5% | 1,483,600 |
551～
600
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
