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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,610 | 3,615 | 3,455 | 3,465 | -160 | -4.4% | 84,900 |
| 2020/07/13 | 3,600 | 3,670 | 3,515 | 3,625 | +35 | +1% | 68,400 |
| 2020/07/10 | 3,650 | 3,705 | 3,575 | 3,590 | -50 | -1.4% | 39,400 |
| 2020/07/09 | 3,795 | 3,835 | 3,625 | 3,640 | -120 | -3.2% | 96,400 |
| 2020/07/08 | 3,830 | 3,835 | 3,715 | 3,760 | -80 | -2.1% | 110,000 |
| 2020/07/07 | 3,635 | 3,850 | 3,610 | 3,840 | +255 | +7.1% | 315,400 |
| 2020/07/06 | 3,440 | 3,625 | 3,390 | 3,585 | +250 | +7.5% | 159,800 |
| 2020/07/03 | 3,240 | 3,350 | 3,235 | 3,335 | +110 | +3.4% | 66,300 |
| 2020/07/02 | 3,310 | 3,340 | 3,125 | 3,225 | -70 | -2.1% | 158,900 |
| 2020/07/01 | 3,360 | 3,380 | 3,275 | 3,295 | -60 | -1.8% | 83,900 |
| 2020/06/30 | 3,440 | 3,470 | 3,250 | 3,355 | -45 | -1.3% | 87,100 |
| 2020/06/29 | 3,515 | 3,570 | 3,380 | 3,400 | -185 | -5.2% | 94,500 |
| 2020/06/26 | 3,675 | 3,675 | 3,515 | 3,585 | -30 | -0.8% | 156,800 |
| 2020/06/25 | 3,510 | 3,640 | 3,465 | 3,615 | +130 | +3.7% | 196,300 |
| 2020/06/24 | 3,575 | 3,630 | 3,450 | 3,485 | -60 | -1.7% | 123,800 |
| 2020/06/23 | 3,470 | 3,565 | 3,415 | 3,545 | +115 | +3.4% | 158,300 |
| 2020/06/22 | 3,390 | 3,490 | 3,325 | 3,430 | -20 | -0.6% | 186,600 |
| 2020/06/19 | 3,430 | 3,490 | 3,390 | 3,450 | +30 | +0.9% | 101,200 |
| 2020/06/18 | 3,415 | 3,445 | 3,295 | 3,420 | +30 | +0.9% | 142,500 |
| 2020/06/17 | 3,320 | 3,415 | 3,185 | 3,390 | +70 | +2.1% | 224,700 |
| 2020/06/16 | 3,300 | 3,420 | 3,175 | 3,320 | +25 | +0.8% | 359,300 |
| 2020/06/15 | 3,575 | 3,575 | 3,295 | 3,295 | -700 | -17.5% | 587,800 |
| 2020/06/12 | 3,795 | 4,015 | 3,675 | 3,995 | +60 | +1.5% | 226,900 |
| 2020/06/11 | 3,945 | 4,070 | 3,905 | 3,935 | ±0 | ±0% | 174,700 |
| 2020/06/10 | 3,855 | 3,955 | 3,805 | 3,935 | +80 | +2.1% | 80,300 |
| 2020/06/09 | 3,840 | 3,865 | 3,780 | 3,855 | -15 | -0.4% | 59,000 |
| 2020/06/08 | 3,950 | 3,965 | 3,820 | 3,870 | +60 | +1.6% | 84,800 |
| 2020/06/05 | 3,770 | 3,815 | 3,715 | 3,810 | ±0 | ±0% | 68,700 |
| 2020/06/04 | 3,910 | 3,935 | 3,770 | 3,810 | -95 | -2.4% | 91,600 |
| 2020/06/03 | 3,945 | 3,970 | 3,845 | 3,905 | -40 | -1% | 87,300 |
| 2020/06/02 | 4,095 | 4,100 | 3,920 | 3,945 | -15 | -0.4% | 141,500 |
| 2020/06/01 | 3,890 | 4,065 | 3,830 | 3,960 | +175 | +4.6% | 243,100 |
| 2020/05/29 | 3,655 | 3,790 | 3,645 | 3,785 | +100 | +2.7% | 70,600 |
| 2020/05/28 | 3,780 | 3,780 | 3,655 | 3,685 | -80 | -2.1% | 96,000 |
| 2020/05/27 | 3,845 | 3,925 | 3,725 | 3,765 | -115 | -3% | 116,700 |
| 2020/05/26 | 3,800 | 4,040 | 3,755 | 3,880 | +175 | +4.7% | 367,800 |
| 2020/05/25 | 3,550 | 3,730 | 3,500 | 3,705 | +300 | +8.8% | 207,100 |
| 2020/05/22 | 3,475 | 3,540 | 3,400 | 3,405 | -40 | -1.2% | 129,100 |
| 2020/05/21 | 3,290 | 3,500 | 3,230 | 3,445 | +160 | +4.9% | 177,200 |
| 2020/05/20 | 3,160 | 3,310 | 3,140 | 3,285 | +125 | +4% | 79,300 |
| 2020/05/19 | 3,250 | 3,250 | 3,140 | 3,160 | -15 | -0.5% | 69,400 |
| 2020/05/18 | 3,120 | 3,190 | 3,085 | 3,175 | +80 | +2.6% | 71,200 |
| 2020/05/15 | 3,050 | 3,125 | 3,015 | 3,095 | +60 | +2% | 58,300 |
| 2020/05/14 | 3,200 | 3,210 | 3,015 | 3,035 | -150 | -4.7% | 69,600 |
| 2020/05/13 | 3,150 | 3,200 | 3,110 | 3,185 | +20 | +0.6% | 37,600 |
| 2020/05/12 | 3,220 | 3,265 | 3,155 | 3,165 | -55 | -1.7% | 64,700 |
| 2020/05/11 | 3,370 | 3,380 | 3,180 | 3,220 | -220 | -6.4% | 213,300 |
| 2020/05/08 | 3,385 | 3,495 | 3,340 | 3,440 | +45 | +1.3% | 131,500 |
| 2020/05/07 | 3,175 | 3,400 | 3,145 | 3,395 | +290 | +9.3% | 174,800 |
| 2020/05/01 | 3,095 | 3,120 | 3,005 | 3,105 | ±0 | ±0% | 76,400 |
1251～
1300
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
