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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,149 | 1,193 | 1,068 | 1,128 | +62 | +5.8% | 2,760,800 |
| 2022/06/14 | 976 | 1,066 | 976 | 1,066 | +150 | +16.4% | 956,200 |
| 2022/06/13 | 946 | 959 | 916 | 916 | -56 | -5.8% | 204,100 |
| 2022/06/10 | 950 | 994 | 935 | 972 | +7 | +0.7% | 214,500 |
| 2022/06/09 | 927 | 965 | 925 | 965 | +38 | +4.1% | 233,100 |
| 2022/06/08 | 915 | 934 | 915 | 927 | +16 | +1.8% | 211,600 |
| 2022/06/07 | 921 | 921 | 904 | 911 | -15 | -1.6% | 155,000 |
| 2022/06/06 | 936 | 936 | 914 | 926 | +1 | +0.1% | 166,800 |
| 2022/06/03 | 926 | 944 | 920 | 925 | +11 | +1.2% | 266,800 |
| 2022/06/02 | 921 | 926 | 906 | 914 | -16 | -1.7% | 109,300 |
| 2022/06/01 | 919 | 937 | 909 | 930 | +1 | +0.1% | 227,500 |
| 2022/05/31 | 996 | 1,012 | 926 | 929 | -97 | -9.5% | 490,700 |
| 2022/05/30 | 1,000 | 1,055 | 996 | 1,026 | +45 | +4.6% | 337,900 |
| 2022/05/27 | 1,020 | 1,020 | 971 | 981 | -11 | -1.1% | 68,700 |
| 2022/05/26 | 996 | 1,020 | 991 | 992 | +15 | +1.5% | 94,500 |
| 2022/05/25 | 981 | 984 | 957 | 977 | -14 | -1.4% | 44,400 |
| 2022/05/24 | 1,027 | 1,027 | 991 | 991 | -42 | -4.1% | 73,100 |
| 2022/05/23 | 1,025 | 1,047 | 1,005 | 1,033 | +36 | +3.6% | 128,300 |
| 2022/05/20 | 974 | 1,004 | 965 | 997 | +35 | +3.6% | 55,700 |
751～
800
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 | 139,800円 | +8.1% | +6.6% | 2.15% | 18.73倍 | 3.16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 | 289,000円 | +458.1% | - | 0.00% | 31.07倍 | 27.50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 | 190,500円 | +16.3% | +12.8% | 0.94% | 32.34倍 | 8.31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
