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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,980 | 5,160 | 4,965 | 4,985 | +75 | +1.5% | 56,800 |
| 2021/01/06 | 5,090 | 5,130 | 4,910 | 4,910 | -220 | -4.3% | 79,800 |
| 2021/01/05 | 5,380 | 5,430 | 5,100 | 5,130 | -310 | -5.7% | 91,700 |
| 2021/01/04 | 5,640 | 5,910 | 5,370 | 5,440 | -100 | -1.8% | 151,000 |
| 2020/12/30 | 5,270 | 5,600 | 5,200 | 5,540 | +170 | +3.2% | 78,300 |
| 2020/12/29 | 5,500 | 5,560 | 5,330 | 5,370 | -130 | -2.4% | 35,700 |
| 2020/12/28 | 5,540 | 5,690 | 5,400 | 5,500 | +30 | +0.5% | 82,900 |
| 2020/12/25 | 5,460 | 5,550 | 5,360 | 5,470 | +20 | +0.4% | 46,000 |
| 2020/12/24 | 5,300 | 5,490 | 5,250 | 5,450 | +150 | +2.8% | 49,100 |
| 2020/12/23 | 5,170 | 5,330 | 5,100 | 5,300 | +230 | +4.5% | 52,800 |
| 2020/12/22 | 5,270 | 5,350 | 5,040 | 5,070 | -200 | -3.8% | 68,300 |
| 2020/12/21 | 5,260 | 5,340 | 5,140 | 5,270 | -50 | -0.9% | 71,800 |
| 2020/12/18 | 5,230 | 5,440 | 5,230 | 5,320 | +140 | +2.7% | 101,000 |
| 2020/12/17 | 5,020 | 5,330 | 4,960 | 5,180 | +235 | +4.8% | 109,100 |
| 2020/12/16 | 4,830 | 5,010 | 4,785 | 4,945 | +55 | +1.1% | 62,100 |
| 2020/12/15 | 5,190 | 5,210 | 4,880 | 4,890 | -320 | -6.1% | 94,400 |
| 2020/12/14 | 4,605 | 5,240 | 4,535 | 5,210 | +465 | +9.8% | 154,700 |
| 2020/12/11 | 4,875 | 4,955 | 4,685 | 4,745 | +10 | +0.2% | 71,100 |
| 2020/12/10 | 4,975 | 4,975 | 4,710 | 4,735 | -170 | -3.5% | 74,700 |
| 2020/12/09 | 5,110 | 5,140 | 4,900 | 4,905 | -195 | -3.8% | 47,700 |
| 2020/12/08 | 4,950 | 5,280 | 4,950 | 5,100 | +185 | +3.8% | 66,200 |
| 2020/12/07 | 5,080 | 5,160 | 4,735 | 4,915 | -215 | -4.2% | 79,900 |
| 2020/12/04 | 5,210 | 5,290 | 4,850 | 5,130 | +20 | +0.4% | 118,600 |
| 2020/12/03 | 5,170 | 5,360 | 5,070 | 5,110 | -110 | -2.1% | 94,700 |
| 2020/12/02 | 5,550 | 5,790 | 5,180 | 5,220 | -200 | -3.7% | 176,500 |
| 2020/12/01 | 5,480 | 5,580 | 5,180 | 5,420 | +50 | +0.9% | 152,500 |
| 2020/11/30 | 4,990 | 5,370 | 4,980 | 5,370 | +625 | +13.2% | 266,500 |
| 2020/11/27 | 4,870 | 4,895 | 4,700 | 4,745 | +5 | +0.1% | 67,500 |
| 2020/11/26 | 4,545 | 4,780 | 4,545 | 4,740 | +225 | +5% | 72,500 |
| 2020/11/25 | 4,550 | 4,625 | 4,465 | 4,515 | -25 | -0.6% | 53,600 |
| 2020/11/24 | 4,505 | 4,580 | 4,415 | 4,540 | +60 | +1.3% | 57,900 |
| 2020/11/20 | 4,440 | 4,665 | 4,440 | 4,480 | +95 | +2.2% | 56,700 |
| 2020/11/19 | 4,400 | 4,410 | 4,305 | 4,385 | +35 | +0.8% | 45,500 |
| 2020/11/18 | 4,450 | 4,545 | 4,300 | 4,350 | -160 | -3.5% | 76,200 |
| 2020/11/17 | 4,650 | 4,690 | 4,400 | 4,510 | -140 | -3% | 102,500 |
| 2020/11/16 | 4,820 | 4,940 | 4,620 | 4,650 | -60 | -1.3% | 112,100 |
| 2020/11/13 | 4,475 | 5,060 | 4,475 | 4,710 | +210 | +4.7% | 289,900 |
| 2020/11/12 | 4,415 | 4,625 | 4,395 | 4,500 | +90 | +2% | 154,400 |
| 2020/11/11 | 4,085 | 4,480 | 4,040 | 4,410 | +465 | +11.8% | 224,600 |
| 2020/11/10 | 4,040 | 4,085 | 3,915 | 3,945 | +145 | +3.8% | 108,200 |
| 2020/11/09 | 3,805 | 3,845 | 3,750 | 3,800 | +50 | +1.3% | 39,400 |
| 2020/11/06 | 3,810 | 3,890 | 3,700 | 3,750 | -60 | -1.6% | 71,300 |
| 2020/11/05 | 3,825 | 3,850 | 3,760 | 3,810 | +95 | +2.6% | 62,700 |
| 2020/11/04 | 3,760 | 3,790 | 3,680 | 3,715 | +50 | +1.4% | 50,600 |
| 2020/11/02 | 3,795 | 3,825 | 3,635 | 3,665 | -100 | -2.7% | 50,500 |
| 2020/10/30 | 3,800 | 3,890 | 3,730 | 3,765 | -70 | -1.8% | 60,800 |
| 2020/10/29 | 3,960 | 4,025 | 3,770 | 3,835 | -165 | -4.1% | 108,200 |
| 2020/10/28 | 4,010 | 4,050 | 3,950 | 4,000 | -10 | -0.2% | 57,300 |
| 2020/10/27 | 3,955 | 4,070 | 3,905 | 4,010 | -30 | -0.7% | 82,700 |
| 2020/10/26 | 4,260 | 4,400 | 4,030 | 4,040 | -325 | -7.4% | 110,600 |
951～
1000
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
