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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,400 | 1,412 | 1,361 | 1,399 | -14 | -1% | 75,800 |
| 2022/03/30 | 1,351 | 1,432 | 1,331 | 1,413 | +92 | +7% | 148,200 |
| 2022/03/29 | 1,321 | 1,363 | 1,311 | 1,321 | -19 | -1.4% | 123,300 |
| 2022/03/28 | 1,431 | 1,431 | 1,340 | 1,340 | -81 | -5.7% | 82,000 |
| 2022/03/25 | 1,450 | 1,480 | 1,398 | 1,421 | -12 | -0.8% | 73,100 |
| 2022/03/24 | 1,380 | 1,433 | 1,347 | 1,433 | +27 | +1.9% | 98,600 |
| 2022/03/23 | 1,377 | 1,439 | 1,359 | 1,406 | +89 | +6.8% | 151,600 |
| 2022/03/22 | 1,349 | 1,376 | 1,312 | 1,317 | -7 | -0.5% | 110,500 |
| 2022/03/18 | 1,310 | 1,335 | 1,278 | 1,324 | -15 | -1.1% | 249,700 |
| 2022/03/17 | 1,337 | 1,431 | 1,301 | 1,339 | -58 | -4.2% | 310,200 |
| 2022/03/16 | 1,395 | 1,415 | 1,357 | 1,397 | +51 | +3.8% | 160,600 |
| 2022/03/15 | 1,300 | 1,374 | 1,277 | 1,346 | +39 | +3% | 80,100 |
| 2022/03/14 | 1,275 | 1,406 | 1,275 | 1,307 | +13 | +1% | 190,000 |
| 2022/03/11 | 1,363 | 1,363 | 1,261 | 1,294 | -78 | -5.7% | 99,200 |
| 2022/03/10 | 1,416 | 1,420 | 1,369 | 1,372 | +35 | +2.6% | 76,500 |
| 2022/03/09 | 1,357 | 1,372 | 1,319 | 1,337 | -24 | -1.8% | 71,000 |
| 2022/03/08 | 1,358 | 1,404 | 1,322 | 1,361 | ±0 | ±0% | 70,100 |
| 2022/03/07 | 1,414 | 1,416 | 1,340 | 1,361 | -108 | -7.4% | 77,800 |
| 2022/03/04 | 1,477 | 1,516 | 1,441 | 1,469 | -21 | -1.4% | 88,200 |
| 2022/03/03 | 1,563 | 1,564 | 1,490 | 1,490 | -25 | -1.7% | 52,300 |
| 2022/03/02 | 1,528 | 1,569 | 1,490 | 1,515 | -53 | -3.4% | 78,300 |
| 2022/03/01 | 1,537 | 1,585 | 1,518 | 1,568 | +65 | +4.3% | 107,100 |
| 2022/02/28 | 1,461 | 1,513 | 1,424 | 1,503 | +18 | +1.2% | 105,600 |
| 2022/02/25 | 1,445 | 1,489 | 1,434 | 1,485 | +85 | +6.1% | 95,200 |
| 2022/02/24 | 1,460 | 1,460 | 1,381 | 1,400 | -90 | -6% | 119,400 |
| 2022/02/22 | 1,482 | 1,532 | 1,467 | 1,490 | -32 | -2.1% | 104,300 |
| 2022/02/21 | 1,537 | 1,541 | 1,484 | 1,522 | -67 | -4.2% | 103,300 |
| 2022/02/18 | 1,575 | 1,594 | 1,537 | 1,589 | -31 | -1.9% | 129,900 |
| 2022/02/17 | 1,671 | 1,672 | 1,602 | 1,620 | -53 | -3.2% | 119,800 |
| 2022/02/16 | 1,722 | 1,754 | 1,665 | 1,673 | -9 | -0.5% | 122,900 |
| 2022/02/15 | 1,693 | 1,708 | 1,647 | 1,682 | -10 | -0.6% | 92,400 |
| 2022/02/14 | 1,725 | 1,740 | 1,668 | 1,692 | -105 | -5.8% | 126,800 |
| 2022/02/10 | 1,810 | 1,839 | 1,780 | 1,797 | -6 | -0.3% | 66,000 |
| 2022/02/09 | 1,786 | 1,805 | 1,752 | 1,803 | +33 | +1.9% | 61,100 |
| 2022/02/08 | 1,760 | 1,791 | 1,726 | 1,770 | +10 | +0.6% | 66,100 |
| 2022/02/07 | 1,818 | 1,818 | 1,747 | 1,760 | -58 | -3.2% | 98,400 |
| 2022/02/04 | 1,755 | 1,823 | 1,755 | 1,818 | +64 | +3.6% | 81,200 |
| 2022/02/03 | 1,850 | 1,859 | 1,728 | 1,754 | -171 | -8.9% | 275,000 |
| 2022/02/02 | 1,871 | 1,937 | 1,860 | 1,925 | +107 | +5.9% | 125,900 |
| 2022/02/01 | 1,799 | 1,888 | 1,799 | 1,818 | +59 | +3.4% | 127,400 |
| 2022/01/31 | 1,677 | 1,771 | 1,677 | 1,759 | +93 | +5.6% | 106,500 |
| 2022/01/28 | 1,833 | 1,848 | 1,633 | 1,666 | -113 | -6.4% | 247,700 |
| 2022/01/27 | 1,828 | 1,901 | 1,776 | 1,779 | -57 | -3.1% | 378,600 |
| 2022/01/26 | 1,766 | 1,854 | 1,756 | 1,836 | +72 | +4.1% | 149,000 |
| 2022/01/25 | 1,813 | 1,845 | 1,748 | 1,764 | -13 | -0.7% | 193,200 |
| 2022/01/24 | 1,735 | 1,807 | 1,713 | 1,777 | +24 | +1.4% | 163,600 |
| 2022/01/21 | 1,682 | 1,763 | 1,650 | 1,753 | +69 | +4.1% | 176,700 |
| 2022/01/20 | 1,671 | 1,710 | 1,650 | 1,684 | +13 | +0.8% | 125,700 |
| 2022/01/19 | 1,714 | 1,724 | 1,662 | 1,671 | -97 | -5.5% | 93,200 |
| 2022/01/18 | 1,785 | 1,826 | 1,742 | 1,768 | -35 | -1.9% | 91,800 |
651～
700
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
