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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 1582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 | 347,000円 | +25.2% | +18.9% | 0.58% | 35.81倍 | 8.72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 |
| ＴＤＣソフト | 139,300円 | +8.1% | +6.6% | 2.15% | 18.66倍 | 3.15倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| データＳＥＣ | 318,000円 | +458.1% | - | 0.00% | 34.18倍 | 30.26倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ベース | 364,000円 | +13.9% | +19.8% | 3.21% | 15.59倍 | 4.73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 |
| フィックスタース | 192,700円 | +16.3% | +12.8% | 0.93% | 32.71倍 | 8.41倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
