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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,270 | 5,350 | 5,210 | 5,350 | +180 | +3.5% | 29,200 |
| 2021/06/04 | 5,150 | 5,240 | 5,100 | 5,170 | -50 | -1% | 24,000 |
| 2021/06/03 | 5,120 | 5,240 | 4,960 | 5,220 | +70 | +1.4% | 46,300 |
| 2021/06/02 | 5,240 | 5,340 | 5,130 | 5,150 | -40 | -0.8% | 47,600 |
| 2021/06/01 | 5,250 | 5,320 | 5,170 | 5,190 | +10 | +0.2% | 35,200 |
| 2021/05/31 | 5,110 | 5,210 | 5,080 | 5,180 | +130 | +2.6% | 36,000 |
| 2021/05/28 | 5,180 | 5,230 | 5,020 | 5,050 | -120 | -2.3% | 35,000 |
| 2021/05/27 | 4,975 | 5,170 | 4,955 | 5,170 | +150 | +3% | 43,700 |
| 2021/05/26 | 5,100 | 5,160 | 4,980 | 5,020 | -100 | -2% | 29,600 |
| 2021/05/25 | 5,000 | 5,130 | 4,995 | 5,120 | +205 | +4.2% | 44,700 |
| 2021/05/24 | 4,975 | 4,995 | 4,850 | 4,915 | -95 | -1.9% | 53,400 |
| 2021/05/21 | 5,040 | 5,060 | 4,965 | 5,010 | ±0 | ±0% | 43,800 |
| 2021/05/20 | 5,010 | 5,070 | 4,960 | 5,010 | -60 | -1.2% | 41,000 |
| 2021/05/19 | 5,070 | 5,120 | 5,030 | 5,070 | -20 | -0.4% | 47,500 |
| 2021/05/18 | 5,180 | 5,180 | 5,030 | 5,090 | -90 | -1.7% | 59,400 |
| 2021/05/17 | 5,470 | 5,470 | 5,110 | 5,180 | -180 | -3.4% | 37,900 |
| 2021/05/14 | 5,250 | 5,390 | 5,150 | 5,360 | +270 | +5.3% | 39,000 |
| 2021/05/13 | 5,360 | 5,370 | 5,060 | 5,090 | -360 | -6.6% | 70,100 |
| 2021/05/12 | 5,570 | 5,750 | 5,370 | 5,450 | -60 | -1.1% | 64,800 |
| 2021/05/11 | 5,740 | 5,810 | 5,440 | 5,510 | -330 | -5.7% | 66,500 |
| 2021/05/10 | 5,850 | 5,890 | 5,770 | 5,840 | -70 | -1.2% | 28,400 |
| 2021/05/07 | 5,990 | 6,140 | 5,900 | 5,910 | -80 | -1.3% | 33,700 |
| 2021/05/06 | 6,010 | 6,060 | 5,890 | 5,990 | -90 | -1.5% | 87,500 |
| 2021/04/30 | 6,030 | 6,200 | 5,940 | 6,080 | -40 | -0.7% | 49,400 |
| 2021/04/28 | 6,000 | 6,250 | 5,930 | 6,120 | +110 | +1.8% | 78,000 |
| 2021/04/27 | 6,340 | 6,420 | 6,000 | 6,010 | -430 | -6.7% | 96,400 |
| 2021/04/26 | 6,560 | 6,560 | 6,300 | 6,440 | -120 | -1.8% | 60,600 |
| 2021/04/23 | 6,760 | 6,830 | 6,560 | 6,560 | -190 | -2.8% | 68,200 |
| 2021/04/22 | 6,550 | 6,820 | 6,550 | 6,750 | +240 | +3.7% | 81,000 |
| 2021/04/21 | 6,500 | 6,660 | 6,430 | 6,510 | ±0 | ±0% | 91,800 |
| 2021/04/20 | 6,260 | 6,540 | 6,250 | 6,510 | +240 | +3.8% | 112,500 |
| 2021/04/19 | 5,940 | 6,310 | 5,880 | 6,270 | +350 | +5.9% | 85,800 |
| 2021/04/16 | 6,020 | 6,020 | 5,850 | 5,920 | -50 | -0.8% | 27,500 |
| 2021/04/15 | 5,990 | 6,090 | 5,910 | 5,970 | -20 | -0.3% | 18,200 |
| 2021/04/14 | 5,950 | 6,030 | 5,880 | 5,990 | +20 | +0.3% | 22,100 |
| 2021/04/13 | 5,710 | 5,970 | 5,700 | 5,970 | +160 | +2.8% | 33,500 |
| 2021/04/12 | 5,940 | 5,990 | 5,750 | 5,810 | -200 | -3.3% | 48,300 |
| 2021/04/09 | 5,800 | 6,050 | 5,800 | 6,010 | +180 | +3.1% | 61,600 |
| 2021/04/08 | 5,700 | 5,830 | 5,570 | 5,830 | +100 | +1.7% | 31,500 |
| 2021/04/07 | 5,850 | 5,860 | 5,680 | 5,730 | -120 | -2.1% | 36,600 |
| 2021/04/06 | 5,920 | 6,150 | 5,830 | 5,850 | -30 | -0.5% | 59,800 |
| 2021/04/05 | 6,000 | 6,130 | 5,770 | 5,880 | -30 | -0.5% | 55,300 |
| 2021/04/02 | 6,070 | 6,250 | 5,840 | 5,910 | -20 | -0.3% | 82,000 |
| 2021/04/01 | 5,690 | 6,080 | 5,670 | 5,930 | +240 | +4.2% | 93,200 |
| 2021/03/31 | 5,640 | 5,750 | 5,560 | 5,690 | -30 | -0.5% | 46,700 |
| 2021/03/30 | 5,410 | 5,810 | 5,340 | 5,720 | +290 | +5.3% | 55,000 |
| 2021/03/29 | 5,440 | 5,590 | 5,390 | 5,430 | +110 | +2.1% | 51,300 |
| 2021/03/26 | 5,380 | 5,390 | 5,250 | 5,320 | -60 | -1.1% | 39,600 |
| 2021/03/25 | 5,630 | 5,660 | 5,290 | 5,380 | -280 | -4.9% | 69,800 |
| 2021/03/24 | 5,600 | 5,740 | 5,590 | 5,660 | -40 | -0.7% | 35,900 |
851～
900
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
