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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,400 | 3,470 | 3,285 | 3,315 | +55 | +1.7% | 204,000 |
| 2021/10/05 | 3,180 | 3,280 | 3,120 | 3,260 | +15 | +0.5% | 120,000 |
| 2021/10/04 | 3,450 | 3,450 | 3,225 | 3,245 | -180 | -5.3% | 113,500 |
| 2021/10/01 | 3,490 | 3,540 | 3,425 | 3,425 | +40 | +1.2% | 109,600 |
| 2021/09/30 | 3,500 | 3,500 | 3,345 | 3,385 | -95 | -2.7% | 67,900 |
| 2021/09/29 | 3,420 | 3,505 | 3,410 | 3,480 | -25 | -0.7% | 76,500 |
| 2021/09/28 | 3,550 | 3,550 | 3,425 | 3,505 | -85 | -2.4% | 90,200 |
| 2021/09/27 | 3,620 | 3,765 | 3,590 | 3,590 | +35 | +1% | 245,900 |
| 2021/09/24 | 3,580 | 3,600 | 3,500 | 3,555 | +115 | +3.3% | 108,900 |
| 2021/09/22 | 3,580 | 3,640 | 3,430 | 3,440 | -105 | -3% | 142,700 |
| 2021/09/21 | 3,500 | 3,585 | 3,465 | 3,545 | -95 | -2.6% | 124,600 |
| 2021/09/17 | 3,795 | 3,795 | 3,615 | 3,640 | -115 | -3.1% | 163,600 |
| 2021/09/16 | 3,745 | 3,830 | 3,670 | 3,755 | +45 | +1.2% | 236,300 |
| 2021/09/15 | 4,050 | 4,150 | 3,610 | 3,710 | -165 | -4.3% | 694,800 |
| 2021/09/14 | 3,975 | 3,975 | 3,780 | 3,875 | -135 | -3.4% | 216,700 |
| 2021/09/13 | 4,030 | 4,075 | 3,970 | 4,010 | -50 | -1.2% | 89,500 |
| 2021/09/10 | 4,025 | 4,070 | 3,955 | 4,060 | +65 | +1.6% | 101,200 |
| 2021/09/09 | 4,060 | 4,090 | 3,955 | 3,995 | -55 | -1.4% | 76,200 |
| 2021/09/08 | 4,045 | 4,060 | 3,960 | 4,050 | ±0 | ±0% | 61,300 |
| 2021/09/07 | 4,160 | 4,170 | 3,940 | 4,050 | -110 | -2.6% | 132,600 |
| 2021/09/06 | 3,955 | 4,175 | 3,870 | 4,160 | +210 | +5.3% | 121,900 |
| 2021/09/03 | 4,000 | 4,060 | 3,915 | 3,950 | -50 | -1.3% | 100,300 |
| 2021/09/02 | 4,080 | 4,100 | 3,950 | 4,000 | -110 | -2.7% | 75,800 |
| 2021/09/01 | 4,150 | 4,180 | 4,080 | 4,110 | -75 | -1.8% | 65,200 |
| 2021/08/31 | 4,075 | 4,305 | 4,055 | 4,185 | +165 | +4.1% | 179,100 |
| 2021/08/30 | 4,210 | 4,345 | 3,950 | 4,020 | -4,540 | -53% | 169,200 |
| 2021/08/27 | 8,540 | 8,790 | 8,430 | 8,560 | +100 | +1.2% | 105,600 |
| 2021/08/26 | 8,370 | 8,600 | 8,310 | 8,460 | +60 | +0.7% | 42,700 |
| 2021/08/25 | 8,530 | 8,610 | 8,260 | 8,400 | -120 | -1.4% | 59,600 |
| 2021/08/24 | 8,410 | 8,620 | 8,280 | 8,520 | +130 | +1.5% | 104,900 |
| 2021/08/23 | 7,820 | 8,420 | 7,820 | 8,390 | +610 | +7.8% | 121,700 |
| 2021/08/20 | 7,600 | 8,120 | 7,590 | 7,780 | +250 | +3.3% | 138,800 |
| 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 |
951～
1000
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
