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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,600 | 5,840 | 5,580 | 5,700 | +100 | +1.8% | 68,500 |
| 2021/03/22 | 5,770 | 5,800 | 5,440 | 5,600 | -160 | -2.8% | 82,900 |
| 2021/03/19 | 5,590 | 5,830 | 5,580 | 5,760 | +120 | +2.1% | 55,400 |
| 2021/03/18 | 5,510 | 5,740 | 5,480 | 5,640 | +30 | +0.5% | 63,400 |
| 2021/03/17 | 5,270 | 5,700 | 5,270 | 5,610 | +300 | +5.6% | 114,800 |
| 2021/03/16 | 5,240 | 5,430 | 5,110 | 5,310 | +20 | +0.4% | 72,700 |
| 2021/03/15 | 4,955 | 5,480 | 4,855 | 5,290 | +340 | +6.9% | 176,100 |
| 2021/03/12 | 4,900 | 4,955 | 4,775 | 4,950 | +120 | +2.5% | 30,100 |
| 2021/03/11 | 4,810 | 4,845 | 4,715 | 4,830 | +30 | +0.6% | 19,600 |
| 2021/03/10 | 4,825 | 4,975 | 4,800 | 4,800 | +45 | +0.9% | 49,600 |
| 2021/03/09 | 4,720 | 4,790 | 4,630 | 4,755 | +30 | +0.6% | 36,700 |
| 2021/03/08 | 4,885 | 4,960 | 4,725 | 4,725 | -60 | -1.3% | 55,400 |
| 2021/03/05 | 4,760 | 4,840 | 4,685 | 4,785 | -20 | -0.4% | 30,700 |
| 2021/03/04 | 4,745 | 4,885 | 4,695 | 4,805 | +65 | +1.4% | 42,200 |
| 2021/03/03 | 4,795 | 4,800 | 4,675 | 4,740 | -85 | -1.8% | 42,100 |
| 2021/03/02 | 4,910 | 5,030 | 4,780 | 4,825 | -55 | -1.1% | 30,100 |
| 2021/03/01 | 5,040 | 5,050 | 4,860 | 4,880 | -170 | -3.4% | 29,200 |
| 2021/02/26 | 5,100 | 5,150 | 4,925 | 5,050 | -200 | -3.8% | 60,200 |
| 2021/02/25 | 5,090 | 5,310 | 5,090 | 5,250 | +300 | +6.1% | 55,000 |
| 2021/02/24 | 5,190 | 5,550 | 4,950 | 4,950 | -150 | -2.9% | 150,700 |
| 2021/02/22 | 4,890 | 5,180 | 4,890 | 5,100 | +155 | +3.1% | 66,800 |
| 2021/02/19 | 4,720 | 5,030 | 4,720 | 4,945 | +155 | +3.2% | 106,000 |
| 2021/02/18 | 4,620 | 4,925 | 4,620 | 4,790 | +240 | +5.3% | 123,700 |
| 2021/02/17 | 4,590 | 4,595 | 4,380 | 4,550 | -95 | -2% | 101,400 |
| 2021/02/16 | 4,755 | 4,760 | 4,590 | 4,645 | -175 | -3.6% | 118,400 |
| 2021/02/15 | 4,930 | 4,930 | 4,730 | 4,820 | -145 | -2.9% | 74,700 |
| 2021/02/12 | 5,110 | 5,160 | 4,900 | 4,965 | -145 | -2.8% | 33,600 |
| 2021/02/10 | 5,120 | 5,170 | 5,030 | 5,110 | -40 | -0.8% | 20,900 |
| 2021/02/09 | 5,280 | 5,310 | 5,130 | 5,150 | -80 | -1.5% | 26,000 |
| 2021/02/08 | 5,150 | 5,260 | 5,080 | 5,230 | +80 | +1.6% | 30,100 |
| 2021/02/05 | 5,260 | 5,420 | 5,150 | 5,150 | -40 | -0.8% | 70,500 |
| 2021/02/04 | 5,010 | 5,200 | 4,980 | 5,190 | +255 | +5.2% | 61,000 |
| 2021/02/03 | 4,970 | 5,100 | 4,925 | 4,935 | -15 | -0.3% | 49,200 |
| 2021/02/02 | 4,820 | 4,965 | 4,810 | 4,950 | +225 | +4.8% | 35,000 |
| 2021/02/01 | 4,780 | 4,815 | 4,635 | 4,725 | -75 | -1.6% | 36,700 |
| 2021/01/29 | 4,720 | 4,910 | 4,720 | 4,800 | +145 | +3.1% | 92,900 |
| 2021/01/28 | 4,715 | 4,760 | 4,585 | 4,655 | -160 | -3.3% | 65,600 |
| 2021/01/27 | 4,855 | 4,915 | 4,795 | 4,815 | -55 | -1.1% | 25,300 |
| 2021/01/26 | 5,070 | 5,070 | 4,845 | 4,870 | -140 | -2.8% | 36,400 |
| 2021/01/25 | 5,090 | 5,090 | 4,925 | 5,010 | +10 | +0.2% | 17,600 |
| 2021/01/22 | 5,170 | 5,230 | 5,000 | 5,000 | -120 | -2.3% | 52,100 |
| 2021/01/21 | 4,955 | 5,120 | 4,955 | 5,120 | +200 | +4.1% | 46,700 |
| 2021/01/20 | 4,900 | 5,000 | 4,870 | 4,920 | +20 | +0.4% | 45,400 |
| 2021/01/19 | 4,980 | 5,050 | 4,835 | 4,900 | -60 | -1.2% | 42,200 |
| 2021/01/18 | 4,835 | 4,960 | 4,815 | 4,960 | +70 | +1.4% | 31,400 |
| 2021/01/15 | 4,960 | 4,995 | 4,785 | 4,890 | -130 | -2.6% | 67,600 |
| 2021/01/14 | 5,240 | 5,300 | 5,010 | 5,020 | -180 | -3.5% | 43,800 |
| 2021/01/13 | 5,000 | 5,240 | 4,950 | 5,200 | +140 | +2.8% | 56,400 |
| 2021/01/12 | 4,990 | 5,090 | 4,945 | 5,060 | +20 | +0.4% | 36,600 |
| 2021/01/08 | 4,990 | 5,140 | 4,990 | 5,040 | +55 | +1.1% | 35,000 |
901～
950
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
