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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,911 | 1,918 | 1,866 | 1,866 | -5 | -0.3% | 18,300 |
| 2024/11/20 | 1,856 | 1,930 | 1,856 | 1,871 | +30 | +1.6% | 33,300 |
| 2024/11/19 | 1,848 | 1,874 | 1,837 | 1,841 | +22 | +1.2% | 13,800 |
| 2024/11/18 | 1,732 | 1,861 | 1,732 | 1,819 | +80 | +4.6% | 29,100 |
| 2024/11/15 | 1,772 | 1,779 | 1,734 | 1,739 | -33 | -1.9% | 17,500 |
| 2024/11/14 | 1,852 | 1,852 | 1,698 | 1,772 | +80 | +4.7% | 88,900 |
| 2024/11/13 | 1,697 | 1,737 | 1,678 | 1,692 | +12 | +0.7% | 29,100 |
| 2024/11/12 | 1,648 | 1,680 | 1,631 | 1,680 | +44 | +2.7% | 6,100 |
| 2024/11/11 | 1,674 | 1,700 | 1,629 | 1,636 | -26 | -1.6% | 7,400 |
| 2024/11/08 | 1,649 | 1,694 | 1,649 | 1,662 | +17 | +1% | 5,900 |
| 2024/11/07 | 1,675 | 1,715 | 1,633 | 1,645 | +50 | +3.1% | 22,400 |
| 2024/11/06 | 1,626 | 1,627 | 1,592 | 1,595 | -16 | -1% | 7,600 |
| 2024/11/05 | 1,628 | 1,647 | 1,611 | 1,611 | +6 | +0.4% | 4,100 |
| 2024/11/01 | 1,616 | 1,658 | 1,580 | 1,605 | -21 | -1.3% | 11,800 |
| 2024/10/31 | 1,630 | 1,655 | 1,602 | 1,626 | -10 | -0.6% | 10,200 |
| 2024/10/30 | 1,655 | 1,667 | 1,602 | 1,636 | +6 | +0.4% | 7,600 |
| 2024/10/29 | 1,600 | 1,644 | 1,600 | 1,630 | +23 | +1.4% | 5,000 |
| 2024/10/28 | 1,546 | 1,608 | 1,515 | 1,607 | +42 | +2.7% | 9,500 |
| 2024/10/25 | 1,595 | 1,595 | 1,513 | 1,565 | -30 | -1.9% | 22,200 |
| 2024/10/24 | 1,575 | 1,600 | 1,553 | 1,595 | -1 | -0.1% | 17,300 |
| 2024/10/23 | 1,614 | 1,614 | 1,577 | 1,596 | -29 | -1.8% | 16,000 |
| 2024/10/22 | 1,630 | 1,641 | 1,602 | 1,625 | +4 | +0.2% | 9,900 |
| 2024/10/21 | 1,607 | 1,665 | 1,607 | 1,621 | -14 | -0.9% | 10,600 |
| 2024/10/18 | 1,651 | 1,670 | 1,606 | 1,635 | -25 | -1.5% | 20,600 |
| 2024/10/17 | 1,703 | 1,716 | 1,650 | 1,660 | -48 | -2.8% | 11,700 |
| 2024/10/16 | 1,685 | 1,725 | 1,673 | 1,708 | -8 | -0.5% | 7,600 |
| 2024/10/15 | 1,781 | 1,790 | 1,680 | 1,716 | -71 | -4% | 23,600 |
| 2024/10/11 | 1,812 | 1,812 | 1,779 | 1,787 | -28 | -1.5% | 6,100 |
| 2024/10/10 | 1,936 | 1,936 | 1,785 | 1,815 | -97 | -5.1% | 25,200 |
| 2024/10/09 | 1,931 | 1,947 | 1,910 | 1,912 | -9 | -0.5% | 2,100 |
| 2024/10/08 | 1,929 | 1,953 | 1,911 | 1,921 | -38 | -1.9% | 3,100 |
| 2024/10/07 | 1,940 | 2,005 | 1,905 | 1,959 | +59 | +3.1% | 18,100 |
| 2024/10/04 | 1,907 | 1,946 | 1,891 | 1,900 | -6 | -0.3% | 11,700 |
| 2024/10/03 | 1,903 | 1,913 | 1,864 | 1,906 | +33 | +1.8% | 7,200 |
| 2024/10/02 | 1,883 | 1,885 | 1,776 | 1,873 | -27 | -1.4% | 18,200 |
| 2024/10/01 | 1,920 | 1,930 | 1,870 | 1,900 | -20 | -1% | 6,100 |
| 2024/09/30 | 1,933 | 1,959 | 1,907 | 1,920 | -53 | -2.7% | 6,500 |
| 2024/09/27 | 1,923 | 1,980 | 1,923 | 1,973 | +33 | +1.7% | 7,100 |
| 2024/09/26 | 2,035 | 2,047 | 1,935 | 1,940 | -55 | -2.8% | 10,300 |
| 2024/09/25 | 2,030 | 2,072 | 1,995 | 1,995 | -46 | -2.3% | 11,600 |
| 2024/09/24 | 2,023 | 2,090 | 2,010 | 2,041 | +28 | +1.4% | 17,500 |
| 2024/09/20 | 2,021 | 2,078 | 1,981 | 2,013 | -16 | -0.8% | 11,700 |
| 2024/09/19 | 1,924 | 2,059 | 1,911 | 2,029 | +119 | +6.2% | 36,900 |
| 2024/09/18 | 1,850 | 1,985 | 1,845 | 1,910 | +110 | +6.1% | 60,000 |
| 2024/09/17 | 1,790 | 1,825 | 1,754 | 1,800 | +10 | +0.6% | 9,900 |
| 2024/09/13 | 1,793 | 1,812 | 1,773 | 1,790 | -14 | -0.8% | 9,400 |
| 2024/09/12 | 1,798 | 1,845 | 1,780 | 1,804 | +8 | +0.4% | 10,500 |
| 2024/09/11 | 1,844 | 1,869 | 1,756 | 1,796 | -50 | -2.7% | 15,100 |
| 2024/09/10 | 1,890 | 1,890 | 1,836 | 1,846 | -34 | -1.8% | 5,800 |
| 2024/09/09 | 1,793 | 1,886 | 1,770 | 1,880 | +41 | +2.2% | 12,200 |
1～
50
件表示中 / 476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 | 186,600円 | +41.7% | +68.4% | 0.00% | 30.16倍 | 15.20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 |
| トリプルアイス | 140,300円 | +35.9% | +108.5% | 0.00% | 390.81倍 | 13.79倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ランドコンピ | 65,200円 | +3.4% | -27.4% | 5.52% | 13.93倍 | 2.08倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ｊｉｇ．ｊｐ | 27,300円 | +10.2% | +0.1% | 1.06% | 9.40倍 | 3.11倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| テクノロジー | 68,600円 | +98.5% | +103.7% | 0.00% | 48.17倍 | 12.09倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
