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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,150 | 3,295 | 3,140 | 3,280 | +135 | +4.3% | 105,300 |
| 2020/09/28 | 3,230 | 3,290 | 3,100 | 3,145 | -55 | -1.7% | 81,100 |
| 2020/09/25 | 3,240 | 3,285 | 3,195 | 3,200 | -40 | -1.2% | 81,600 |
| 2020/09/24 | 3,400 | 3,400 | 3,230 | 3,240 | -175 | -5.1% | 108,700 |
| 2020/09/23 | 3,275 | 3,425 | 3,275 | 3,415 | +145 | +4.4% | 103,100 |
| 2020/09/18 | 3,285 | 3,345 | 3,260 | 3,270 | +10 | +0.3% | 64,700 |
| 2020/09/17 | 3,355 | 3,355 | 3,250 | 3,260 | -55 | -1.7% | 56,300 |
| 2020/09/16 | 3,340 | 3,365 | 3,265 | 3,315 | +35 | +1.1% | 85,100 |
| 2020/09/15 | 3,325 | 3,605 | 3,250 | 3,280 | -130 | -3.8% | 179,700 |
| 2020/09/14 | 3,520 | 3,575 | 3,400 | 3,410 | -90 | -2.6% | 99,600 |
| 2020/09/11 | 3,555 | 3,555 | 3,465 | 3,500 | +50 | +1.4% | 50,400 |
| 2020/09/10 | 3,600 | 3,635 | 3,430 | 3,450 | -35 | -1% | 77,700 |
| 2020/09/09 | 3,550 | 3,570 | 3,425 | 3,485 | -90 | -2.5% | 56,900 |
| 2020/09/08 | 3,580 | 3,595 | 3,480 | 3,575 | ±0 | ±0% | 34,600 |
| 2020/09/07 | 3,750 | 3,750 | 3,575 | 3,575 | -155 | -4.2% | 45,200 |
| 2020/09/04 | 3,700 | 3,795 | 3,650 | 3,730 | -75 | -2% | 76,700 |
| 2020/09/03 | 3,800 | 3,835 | 3,740 | 3,805 | +25 | +0.7% | 36,200 |
| 2020/09/02 | 3,850 | 3,880 | 3,745 | 3,780 | -50 | -1.3% | 41,700 |
| 2020/09/01 | 3,795 | 3,850 | 3,775 | 3,830 | +35 | +0.9% | 20,400 |
| 2020/08/31 | 3,750 | 3,835 | 3,740 | 3,795 | +90 | +2.4% | 27,100 |
| 2020/08/28 | 3,860 | 3,860 | 3,640 | 3,705 | -155 | -4% | 83,900 |
| 2020/08/27 | 3,750 | 3,880 | 3,750 | 3,860 | +130 | +3.5% | 61,700 |
| 2020/08/26 | 3,815 | 3,850 | 3,715 | 3,730 | -70 | -1.8% | 40,000 |
| 2020/08/25 | 3,890 | 3,925 | 3,800 | 3,800 | -60 | -1.6% | 54,500 |
| 2020/08/24 | 3,780 | 3,875 | 3,775 | 3,860 | +75 | +2% | 55,800 |
| 2020/08/21 | 3,765 | 3,835 | 3,740 | 3,785 | +80 | +2.2% | 41,200 |
| 2020/08/20 | 3,710 | 3,780 | 3,635 | 3,705 | -75 | -2% | 57,400 |
| 2020/08/19 | 3,765 | 3,895 | 3,765 | 3,780 | +45 | +1.2% | 84,100 |
| 2020/08/18 | 3,620 | 3,760 | 3,610 | 3,735 | +155 | +4.3% | 42,700 |
| 2020/08/17 | 3,575 | 3,615 | 3,555 | 3,580 | -25 | -0.7% | 17,600 |
| 2020/08/14 | 3,600 | 3,690 | 3,575 | 3,605 | +45 | +1.3% | 33,500 |
| 2020/08/13 | 3,600 | 3,610 | 3,530 | 3,560 | +35 | +1% | 20,200 |
| 2020/08/12 | 3,625 | 3,625 | 3,515 | 3,525 | -85 | -2.4% | 32,800 |
| 2020/08/11 | 3,750 | 3,750 | 3,610 | 3,610 | -140 | -3.7% | 34,800 |
| 2020/08/07 | 3,810 | 3,820 | 3,715 | 3,750 | -95 | -2.5% | 59,500 |
| 2020/08/06 | 3,580 | 3,880 | 3,580 | 3,845 | +230 | +6.4% | 199,100 |
| 2020/08/05 | 3,335 | 3,635 | 3,335 | 3,615 | +210 | +6.2% | 105,700 |
| 2020/08/04 | 3,350 | 3,445 | 3,290 | 3,405 | +30 | +0.9% | 58,000 |
| 2020/08/03 | 3,215 | 3,390 | 3,180 | 3,375 | +165 | +5.1% | 57,500 |
| 2020/07/31 | 3,270 | 3,290 | 3,160 | 3,210 | -130 | -3.9% | 97,800 |
| 2020/07/30 | 3,375 | 3,385 | 3,270 | 3,340 | -70 | -2.1% | 82,000 |
| 2020/07/29 | 3,235 | 3,410 | 3,235 | 3,410 | +150 | +4.6% | 94,100 |
| 2020/07/28 | 3,340 | 3,360 | 3,245 | 3,260 | -80 | -2.4% | 48,100 |
| 2020/07/27 | 3,415 | 3,440 | 3,325 | 3,340 | -145 | -4.2% | 60,900 |
| 2020/07/22 | 3,500 | 3,545 | 3,475 | 3,485 | -65 | -1.8% | 33,400 |
| 2020/07/21 | 3,420 | 3,590 | 3,410 | 3,550 | +190 | +5.7% | 77,400 |
| 2020/07/20 | 3,360 | 3,450 | 3,330 | 3,360 | -30 | -0.9% | 55,200 |
| 2020/07/17 | 3,450 | 3,505 | 3,365 | 3,390 | -70 | -2% | 38,700 |
| 2020/07/16 | 3,620 | 3,620 | 3,460 | 3,460 | -130 | -3.6% | 46,200 |
| 2020/07/15 | 3,470 | 3,605 | 3,470 | 3,590 | +125 | +3.6% | 74,400 |
1201～
1250
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
