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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
