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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
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 | 347,500円 | +25.2% | +18.9% | 0.58% | 35.87倍 | 8.73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 | 139,200円 | +8.1% | +6.6% | 2.16% | 18.65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 | 315,500円 | +458.1% | - | 0.00% | 33.91倍 | 30.02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
