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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,685 | 3,735 | 3,645 | 3,730 | +110 | +3% | 60,300 |
| 2021/10/29 | 3,635 | 3,700 | 3,615 | 3,620 | -15 | -0.4% | 70,600 |
| 2021/10/28 | 3,630 | 3,660 | 3,540 | 3,635 | -30 | -0.8% | 86,400 |
| 2021/10/27 | 3,725 | 3,765 | 3,610 | 3,665 | -30 | -0.8% | 93,800 |
| 2021/10/26 | 3,645 | 3,715 | 3,595 | 3,695 | +175 | +5% | 99,200 |
| 2021/10/25 | 3,525 | 3,600 | 3,505 | 3,520 | +10 | +0.3% | 80,300 |
| 2021/10/22 | 3,570 | 3,625 | 3,510 | 3,510 | -25 | -0.7% | 75,900 |
| 2021/10/21 | 3,535 | 3,650 | 3,480 | 3,535 | +35 | +1% | 115,600 |
| 2021/10/20 | 3,525 | 3,580 | 3,450 | 3,500 | +20 | +0.6% | 69,600 |
| 2021/10/19 | 3,240 | 3,500 | 3,240 | 3,480 | +245 | +7.6% | 130,000 |
| 2021/10/18 | 3,425 | 3,425 | 3,235 | 3,235 | -135 | -4% | 61,400 |
| 2021/10/15 | 3,335 | 3,385 | 3,330 | 3,370 | +40 | +1.2% | 38,500 |
| 2021/10/14 | 3,335 | 3,425 | 3,315 | 3,330 | -5 | -0.1% | 38,700 |
| 2021/10/13 | 3,375 | 3,430 | 3,330 | 3,335 | +10 | +0.3% | 59,000 |
| 2021/10/12 | 3,495 | 3,495 | 3,325 | 3,325 | -185 | -5.3% | 70,800 |
| 2021/10/11 | 3,400 | 3,510 | 3,345 | 3,510 | +125 | +3.7% | 68,100 |
| 2021/10/08 | 3,430 | 3,490 | 3,355 | 3,385 | -40 | -1.2% | 79,200 |
| 2021/10/07 | 3,380 | 3,470 | 3,355 | 3,425 | +110 | +3.3% | 96,700 |
| 2021/10/06 | 3,400 | 3,470 | 3,285 | 3,315 | +55 | +1.7% | 204,000 |
| 2021/10/05 | 3,180 | 3,280 | 3,120 | 3,260 | +15 | +0.5% | 120,000 |
| 2021/10/04 | 3,450 | 3,450 | 3,225 | 3,245 | -180 | -5.3% | 113,500 |
| 2021/10/01 | 3,490 | 3,540 | 3,425 | 3,425 | +40 | +1.2% | 109,600 |
| 2021/09/30 | 3,500 | 3,500 | 3,345 | 3,385 | -95 | -2.7% | 67,900 |
| 2021/09/29 | 3,420 | 3,505 | 3,410 | 3,480 | -25 | -0.7% | 76,500 |
| 2021/09/28 | 3,550 | 3,550 | 3,425 | 3,505 | -85 | -2.4% | 90,200 |
| 2021/09/27 | 3,620 | 3,765 | 3,590 | 3,590 | +35 | +1% | 245,900 |
| 2021/09/24 | 3,580 | 3,600 | 3,500 | 3,555 | +115 | +3.3% | 108,900 |
| 2021/09/22 | 3,580 | 3,640 | 3,430 | 3,440 | -105 | -3% | 142,700 |
| 2021/09/21 | 3,500 | 3,585 | 3,465 | 3,545 | -95 | -2.6% | 124,600 |
| 2021/09/17 | 3,795 | 3,795 | 3,615 | 3,640 | -115 | -3.1% | 163,600 |
| 2021/09/16 | 3,745 | 3,830 | 3,670 | 3,755 | +45 | +1.2% | 236,300 |
| 2021/09/15 | 4,050 | 4,150 | 3,610 | 3,710 | -165 | -4.3% | 694,800 |
| 2021/09/14 | 3,975 | 3,975 | 3,780 | 3,875 | -135 | -3.4% | 216,700 |
| 2021/09/13 | 4,030 | 4,075 | 3,970 | 4,010 | -50 | -1.2% | 89,500 |
| 2021/09/10 | 4,025 | 4,070 | 3,955 | 4,060 | +65 | +1.6% | 101,200 |
| 2021/09/09 | 4,060 | 4,090 | 3,955 | 3,995 | -55 | -1.4% | 76,200 |
| 2021/09/08 | 4,045 | 4,060 | 3,960 | 4,050 | ±0 | ±0% | 61,300 |
| 2021/09/07 | 4,160 | 4,170 | 3,940 | 4,050 | -110 | -2.6% | 132,600 |
| 2021/09/06 | 3,955 | 4,175 | 3,870 | 4,160 | +210 | +5.3% | 121,900 |
| 2021/09/03 | 4,000 | 4,060 | 3,915 | 3,950 | -50 | -1.3% | 100,300 |
| 2021/09/02 | 4,080 | 4,100 | 3,950 | 4,000 | -110 | -2.7% | 75,800 |
| 2021/09/01 | 4,150 | 4,180 | 4,080 | 4,110 | -75 | -1.8% | 65,200 |
| 2021/08/31 | 4,075 | 4,305 | 4,055 | 4,185 | +165 | +4.1% | 179,100 |
| 2021/08/30 | 4,210 | 4,345 | 3,950 | 4,020 | -4,540 | -53% | 169,200 |
| 2021/08/27 | 8,540 | 8,790 | 8,430 | 8,560 | +100 | +1.2% | 105,600 |
| 2021/08/26 | 8,370 | 8,600 | 8,310 | 8,460 | +60 | +0.7% | 42,700 |
| 2021/08/25 | 8,530 | 8,610 | 8,260 | 8,400 | -120 | -1.4% | 59,600 |
| 2021/08/24 | 8,410 | 8,620 | 8,280 | 8,520 | +130 | +1.5% | 104,900 |
| 2021/08/23 | 7,820 | 8,420 | 7,820 | 8,390 | +610 | +7.8% | 121,700 |
| 2021/08/20 | 7,600 | 8,120 | 7,590 | 7,780 | +250 | +3.3% | 138,800 |
751～
800
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
