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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 1490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 | 263,400円 | +27.5% | +19.9% | 0.57% | 31.87倍 | 7.44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 |
| マクロミル | 128,600円 | +9.4% | +24.3% | 0.00% | 15.74倍 | 1.18倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 436,500円 | +24.5% | -64.4% | 0.00% | 208.25倍 | 21.01倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| アイル | 202,100円 | +9.4% | +12.6% | 2.33% | 14.92倍 | 6.61倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ベース | 267,900円 | +13.9% | +19.8% | 4.37% | 11.46倍 | 3.74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 |
市場注目の銘柄
チャート関連のコラム
