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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,470 | 7,730 | 7,470 | 7,530 | -10 | -0.1% | 54,600 |
| 2021/08/18 | 7,270 | 7,540 | 7,190 | 7,540 | +180 | +2.4% | 53,000 |
| 2021/08/17 | 7,550 | 7,550 | 7,290 | 7,360 | -190 | -2.5% | 48,700 |
| 2021/08/16 | 7,500 | 7,680 | 7,480 | 7,550 | -10 | -0.1% | 34,000 |
| 2021/08/13 | 7,510 | 7,590 | 7,320 | 7,560 | +50 | +0.7% | 36,300 |
| 2021/08/12 | 7,680 | 7,730 | 7,460 | 7,510 | -180 | -2.3% | 37,100 |
| 2021/08/11 | 7,610 | 7,730 | 7,610 | 7,690 | +50 | +0.7% | 30,900 |
| 2021/08/10 | 7,520 | 7,640 | 7,460 | 7,640 | +80 | +1.1% | 55,200 |
| 2021/08/06 | 7,560 | 7,720 | 7,440 | 7,560 | -50 | -0.7% | 34,100 |
| 2021/08/05 | 7,540 | 7,640 | 7,420 | 7,610 | +170 | +2.3% | 46,000 |
| 2021/08/04 | 7,760 | 7,830 | 7,290 | 7,440 | -220 | -2.9% | 78,100 |
| 2021/08/03 | 7,400 | 7,700 | 7,400 | 7,660 | +200 | +2.7% | 65,000 |
| 2021/08/02 | 7,190 | 7,460 | 7,190 | 7,460 | +260 | +3.6% | 56,900 |
| 2021/07/30 | 7,100 | 7,270 | 7,010 | 7,200 | +130 | +1.8% | 41,200 |
| 2021/07/29 | 7,190 | 7,220 | 7,000 | 7,070 | -140 | -1.9% | 53,800 |
| 2021/07/28 | 7,390 | 7,440 | 7,200 | 7,210 | -250 | -3.4% | 100,000 |
| 2021/07/27 | 7,450 | 7,640 | 7,400 | 7,460 | +10 | +0.1% | 76,400 |
| 2021/07/26 | 7,560 | 7,600 | 7,350 | 7,450 | -120 | -1.6% | 80,000 |
| 2021/07/21 | 7,510 | 7,740 | 7,470 | 7,570 | +150 | +2% | 108,300 |
| 2021/07/20 | 7,270 | 7,490 | 7,260 | 7,420 | +90 | +1.2% | 58,200 |
| 2021/07/19 | 7,230 | 7,390 | 7,140 | 7,330 | -10 | -0.1% | 44,900 |
| 2021/07/16 | 7,360 | 7,490 | 7,070 | 7,340 | +110 | +1.5% | 84,800 |
| 2021/07/15 | 7,060 | 7,340 | 7,030 | 7,230 | -110 | -1.5% | 61,400 |
| 2021/07/14 | 7,310 | 7,530 | 7,290 | 7,340 | +60 | +0.8% | 66,100 |
| 2021/07/13 | 7,350 | 7,410 | 7,200 | 7,280 | -50 | -0.7% | 44,700 |
| 2021/07/12 | 7,230 | 7,370 | 7,120 | 7,330 | +80 | +1.1% | 117,300 |
| 2021/07/09 | 6,960 | 7,250 | 6,950 | 7,250 | +280 | +4% | 126,000 |
| 2021/07/08 | 6,650 | 7,010 | 6,510 | 6,970 | +160 | +2.3% | 116,800 |
| 2021/07/07 | 6,760 | 7,140 | 6,700 | 6,810 | -10 | -0.1% | 141,100 |
| 2021/07/06 | 6,890 | 6,890 | 6,680 | 6,820 | +30 | +0.4% | 46,900 |
| 2021/07/05 | 6,970 | 6,970 | 6,700 | 6,790 | -80 | -1.2% | 78,500 |
| 2021/07/02 | 6,350 | 6,930 | 6,260 | 6,870 | +450 | +7% | 180,600 |
| 2021/07/01 | 6,500 | 6,510 | 6,160 | 6,420 | -280 | -4.2% | 166,300 |
| 2021/06/30 | 6,590 | 6,740 | 6,550 | 6,700 | +180 | +2.8% | 73,000 |
| 2021/06/29 | 6,560 | 6,680 | 6,430 | 6,520 | -10 | -0.2% | 61,400 |
| 2021/06/28 | 6,430 | 6,630 | 6,380 | 6,530 | +210 | +3.3% | 94,900 |
| 2021/06/25 | 6,380 | 6,390 | 6,160 | 6,320 | +40 | +0.6% | 56,900 |
| 2021/06/24 | 6,210 | 6,380 | 6,170 | 6,280 | +100 | +1.6% | 69,700 |
| 2021/06/23 | 5,890 | 6,200 | 5,890 | 6,180 | +420 | +7.3% | 78,800 |
| 2021/06/22 | 5,810 | 5,880 | 5,640 | 5,760 | +10 | +0.2% | 63,200 |
| 2021/06/21 | 5,860 | 5,890 | 5,690 | 5,750 | -180 | -3% | 74,500 |
| 2021/06/18 | 6,100 | 6,210 | 5,880 | 5,930 | -70 | -1.2% | 76,200 |
| 2021/06/17 | 6,370 | 6,450 | 5,980 | 6,000 | -340 | -5.4% | 96,700 |
| 2021/06/16 | 6,400 | 6,530 | 6,230 | 6,340 | ±0 | ±0% | 177,800 |
| 2021/06/15 | 6,100 | 6,540 | 6,000 | 6,340 | +440 | +7.5% | 321,600 |
| 2021/06/14 | 5,460 | 6,280 | 5,460 | 5,900 | +520 | +9.7% | 403,100 |
| 2021/06/11 | 5,420 | 5,490 | 5,370 | 5,380 | -40 | -0.7% | 52,000 |
| 2021/06/10 | 5,340 | 5,430 | 5,300 | 5,420 | +40 | +0.7% | 32,700 |
| 2021/06/09 | 5,220 | 5,450 | 5,220 | 5,380 | +160 | +3.1% | 42,100 |
| 2021/06/08 | 5,370 | 5,400 | 5,180 | 5,220 | -130 | -2.4% | 29,300 |
801～
850
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
