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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 2,350 | 2,430 | 2,318 | 2,389 | -111 | -4.4% | 321,400 |
| 2021/12/16 | 2,600 | 2,650 | 2,480 | 2,500 | -276 | -9.9% | 322,000 |
| 2021/12/15 | 2,740 | 2,820 | 2,740 | 2,776 | +44 | +1.6% | 102,400 |
| 2021/12/14 | 2,811 | 2,811 | 2,732 | 2,732 | -62 | -2.2% | 72,600 |
| 2021/12/13 | 2,874 | 2,875 | 2,766 | 2,794 | +38 | +1.4% | 80,300 |
| 2021/12/10 | 2,841 | 2,841 | 2,755 | 2,756 | -91 | -3.2% | 72,400 |
| 2021/12/09 | 2,876 | 2,910 | 2,800 | 2,847 | +14 | +0.5% | 89,500 |
| 2021/12/08 | 2,860 | 2,882 | 2,817 | 2,833 | +56 | +2% | 50,600 |
| 2021/12/07 | 2,762 | 2,860 | 2,758 | 2,777 | +93 | +3.5% | 110,200 |
| 2021/12/06 | 2,756 | 2,789 | 2,681 | 2,684 | -133 | -4.7% | 82,400 |
| 2021/12/03 | 2,750 | 2,830 | 2,710 | 2,817 | +109 | +4% | 93,000 |
| 2021/12/02 | 2,817 | 2,821 | 2,671 | 2,708 | -180 | -6.2% | 168,800 |
| 2021/12/01 | 2,963 | 2,963 | 2,831 | 2,888 | -51 | -1.7% | 69,800 |
| 2021/11/30 | 2,995 | 3,035 | 2,906 | 2,939 | -6 | -0.2% | 100,800 |
| 2021/11/29 | 3,000 | 3,055 | 2,930 | 2,945 | -135 | -4.4% | 93,300 |
| 2021/11/26 | 3,135 | 3,135 | 3,000 | 3,080 | -40 | -1.3% | 66,700 |
| 2021/11/25 | 3,195 | 3,215 | 3,105 | 3,120 | -55 | -1.7% | 38,100 |
| 2021/11/24 | 3,255 | 3,260 | 3,095 | 3,175 | -140 | -4.2% | 82,000 |
| 2021/11/22 | 3,265 | 3,315 | 3,245 | 3,315 | +65 | +2% | 43,200 |
| 2021/11/19 | 3,320 | 3,380 | 3,190 | 3,250 | -50 | -1.5% | 84,100 |
| 2021/11/18 | 3,480 | 3,480 | 3,225 | 3,300 | -180 | -5.2% | 150,000 |
| 2021/11/17 | 3,705 | 3,705 | 3,455 | 3,480 | -210 | -5.7% | 97,300 |
| 2021/11/16 | 3,735 | 3,765 | 3,650 | 3,690 | -20 | -0.5% | 74,000 |
| 2021/11/15 | 3,680 | 3,760 | 3,675 | 3,710 | +30 | +0.8% | 82,700 |
| 2021/11/12 | 3,615 | 3,685 | 3,585 | 3,680 | +80 | +2.2% | 39,300 |
| 2021/11/11 | 3,570 | 3,600 | 3,515 | 3,600 | -40 | -1.1% | 33,000 |
| 2021/11/10 | 3,485 | 3,640 | 3,475 | 3,640 | +160 | +4.6% | 72,100 |
| 2021/11/09 | 3,555 | 3,555 | 3,430 | 3,480 | -60 | -1.7% | 91,200 |
| 2021/11/08 | 3,760 | 3,765 | 3,510 | 3,540 | -250 | -6.6% | 124,700 |
| 2021/11/05 | 3,755 | 3,870 | 3,710 | 3,790 | +95 | +2.6% | 149,600 |
| 2021/11/04 | 3,810 | 3,815 | 3,650 | 3,695 | -45 | -1.2% | 82,000 |
| 2021/11/02 | 3,775 | 3,830 | 3,710 | 3,740 | +10 | +0.3% | 97,100 |
| 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 |
901～
950
件表示中 / 1583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 | 346,500円 | +25.2% | +18.9% | 0.58% | 35.77倍 | 8.70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 |
| ベース | 364,500円 | +13.9% | +19.8% | 3.21% | 15.60倍 | 4.74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 |
| Ｆｉｎａｔｅｘｔ | 133,500円 | +42.8% | +95.1% | 0.00% | 56.59倍 | 7.65倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| フィックスタース | 190,300円 | +16.3% | +12.8% | 0.95% | 32.30倍 | 8.30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 |
| データＳＥＣ | 288,000円 | +458.1% | - | 0.00% | 30.95倍 | 27.40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 |
市場注目の銘柄
チャート関連のコラム
