スマートドライブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,800 | 1,801 | 1,700 | 1,705 | -106 | -5.9% | 18,400 |
| 2025/04/03 | 1,833 | 1,888 | 1,810 | 1,811 | -35 | -1.9% | 10,400 |
| 2025/04/02 | 1,887 | 1,887 | 1,841 | 1,846 | -28 | -1.5% | 1,400 |
| 2025/04/01 | 1,888 | 1,899 | 1,849 | 1,874 | -13 | -0.7% | 4,000 |
| 2025/03/31 | 1,893 | 1,893 | 1,816 | 1,887 | -7 | -0.4% | 5,600 |
| 2025/03/28 | 1,892 | 1,900 | 1,818 | 1,894 | +24 | +1.3% | 12,400 |
| 2025/03/27 | 1,842 | 1,888 | 1,840 | 1,870 | +45 | +2.5% | 3,600 |
| 2025/03/26 | 1,850 | 1,861 | 1,812 | 1,825 | -21 | -1.1% | 4,500 |
| 2025/03/25 | 1,816 | 1,860 | 1,811 | 1,846 | +30 | +1.7% | 8,900 |
| 2025/03/24 | 1,824 | 1,824 | 1,812 | 1,816 | -10 | -0.5% | 2,600 |
| 2025/03/21 | 1,812 | 1,845 | 1,812 | 1,826 | +14 | +0.8% | 600 |
| 2025/03/19 | 1,838 | 1,869 | 1,812 | 1,812 | -26 | -1.4% | 3,600 |
| 2025/03/18 | 1,921 | 1,921 | 1,805 | 1,838 | -67 | -3.5% | 14,200 |
| 2025/03/17 | 1,841 | 1,910 | 1,841 | 1,905 | +65 | +3.5% | 12,900 |
| 2025/03/14 | 1,829 | 1,928 | 1,829 | 1,840 | +46 | +2.6% | 27,200 |
| 2025/03/13 | 1,823 | 1,841 | 1,790 | 1,794 | -29 | -1.6% | 10,200 |
| 2025/03/12 | 1,817 | 1,850 | 1,816 | 1,823 | -1 | -0.1% | 3,800 |
| 2025/03/11 | 1,848 | 1,848 | 1,761 | 1,824 | -25 | -1.4% | 10,200 |
| 2025/03/10 | 1,853 | 1,853 | 1,816 | 1,849 | +8 | +0.4% | 6,500 |
| 2025/03/07 | 1,821 | 1,841 | 1,815 | 1,841 | +20 | +1.1% | 4,700 |
| 2025/03/06 | 1,811 | 1,847 | 1,811 | 1,821 | +2 | +0.1% | 5,400 |
| 2025/03/05 | 1,830 | 1,850 | 1,814 | 1,819 | -27 | -1.5% | 2,200 |
| 2025/03/04 | 1,804 | 1,852 | 1,804 | 1,846 | +42 | +2.3% | 6,400 |
| 2025/03/03 | 1,804 | 1,869 | 1,803 | 1,804 | ±0 | ±0% | 10,800 |
| 2025/02/28 | 1,823 | 1,847 | 1,804 | 1,804 | -55 | -3% | 17,100 |
| 2025/02/27 | 1,867 | 1,867 | 1,807 | 1,859 | +5 | +0.3% | 3,700 |
| 2025/02/26 | 1,858 | 1,884 | 1,833 | 1,854 | +7 | +0.4% | 6,300 |
| 2025/02/25 | 1,819 | 1,858 | 1,799 | 1,847 | +22 | +1.2% | 11,600 |
| 2025/02/21 | 1,838 | 1,843 | 1,825 | 1,825 | -18 | -1% | 2,900 |
| 2025/02/20 | 1,822 | 1,846 | 1,780 | 1,843 | +34 | +1.9% | 8,700 |
| 2025/02/19 | 1,822 | 1,840 | 1,759 | 1,809 | -2 | -0.1% | 9,100 |
| 2025/02/18 | 1,846 | 1,846 | 1,811 | 1,811 | -35 | -1.9% | 6,400 |
| 2025/02/17 | 1,844 | 1,877 | 1,829 | 1,846 | +28 | +1.5% | 16,400 |
| 2025/02/14 | 1,819 | 1,842 | 1,802 | 1,818 | -10 | -0.5% | 21,400 |
| 2025/02/13 | 1,839 | 1,839 | 1,758 | 1,828 | +19 | +1.1% | 7,800 |
| 2025/02/12 | 1,856 | 1,856 | 1,775 | 1,809 | -8 | -0.4% | 12,400 |
| 2025/02/10 | 1,775 | 1,842 | 1,757 | 1,817 | +79 | +4.5% | 16,100 |
| 2025/02/07 | 1,716 | 1,738 | 1,703 | 1,738 | +16 | +0.9% | 3,800 |
| 2025/02/06 | 1,713 | 1,728 | 1,713 | 1,722 | +7 | +0.4% | 3,200 |
| 2025/02/05 | 1,715 | 1,733 | 1,715 | 1,715 | -7 | -0.4% | 3,600 |
| 2025/02/04 | 1,739 | 1,757 | 1,722 | 1,722 | -7 | -0.4% | 3,700 |
| 2025/02/03 | 1,731 | 1,766 | 1,727 | 1,729 | -37 | -2.1% | 5,000 |
| 2025/01/31 | 1,787 | 1,787 | 1,736 | 1,766 | -32 | -1.8% | 2,500 |
| 2025/01/30 | 1,815 | 1,820 | 1,798 | 1,798 | +1 | +0.1% | 6,500 |
| 2025/01/29 | 1,762 | 1,799 | 1,753 | 1,797 | +25 | +1.4% | 6,200 |
| 2025/01/28 | 1,760 | 1,785 | 1,730 | 1,772 | +5 | +0.3% | 5,100 |
| 2025/01/27 | 1,711 | 1,773 | 1,702 | 1,767 | +66 | +3.9% | 8,000 |
| 2025/01/24 | 1,666 | 1,720 | 1,660 | 1,701 | +34 | +2% | 10,400 |
| 2025/01/23 | 1,679 | 1,702 | 1,649 | 1,667 | -29 | -1.7% | 5,800 |
| 2025/01/22 | 1,699 | 1,722 | 1,651 | 1,696 | -6 | -0.4% | 6,900 |
1～
50
件表示中 / 564件
類似銘柄と比較する
現在ご覧いただいている「スマートドライ」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 |
|---|---|---|---|---|---|---|---|---|
| スマートドライ | 170,500円 | +41.7% | +68.4% | 0.00% | 27.43倍 | 13.82倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| フレクト | 173,800円 | +17.9% | +25.7% | 0.00% | 18.73倍 | 4.73倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| うるる | 155,200円 | +20.1% | -45.7% | 0.64% | 23.87倍 | 4.00倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| Ｊストリーム | 38,100円 | +4.1% | +51.5% | 3.67% | 19.02倍 | 0.92倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| くふうＣ | 17,800円 | -9.9% | -39.9% | 0.00% | 106.59倍 | 0.99倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
