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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,503 | 1,565 | 1,503 | 1,551 | +4 | +0.3% | 19,700 |
| 2024/04/12 | 1,592 | 1,630 | 1,547 | 1,547 | -43 | -2.7% | 20,200 |
| 2024/04/11 | 1,616 | 1,618 | 1,580 | 1,590 | -48 | -2.9% | 28,300 |
| 2024/04/10 | 1,681 | 1,681 | 1,634 | 1,638 | -19 | -1.1% | 6,000 |
| 2024/04/09 | 1,677 | 1,689 | 1,635 | 1,657 | -3 | -0.2% | 12,500 |
| 2024/04/08 | 1,641 | 1,678 | 1,632 | 1,660 | +15 | +0.9% | 7,000 |
| 2024/04/05 | 1,657 | 1,673 | 1,634 | 1,645 | -45 | -2.7% | 23,900 |
| 2024/04/04 | 1,766 | 1,766 | 1,668 | 1,690 | -37 | -2.1% | 27,200 |
| 2024/04/03 | 1,736 | 1,751 | 1,709 | 1,727 | -27 | -1.5% | 15,900 |
| 2024/04/02 | 1,901 | 1,901 | 1,752 | 1,754 | -156 | -8.2% | 39,600 |
| 2024/04/01 | 1,910 | 1,935 | 1,855 | 1,910 | +30 | +1.6% | 24,600 |
| 2024/03/29 | 1,803 | 2,000 | 1,803 | 1,880 | +76 | +4.2% | 70,100 |
| 2024/03/28 | 1,840 | 1,858 | 1,790 | 1,804 | -26 | -1.4% | 11,100 |
| 2024/03/27 | 1,800 | 1,850 | 1,796 | 1,830 | +34 | +1.9% | 13,900 |
| 2024/03/26 | 1,820 | 1,821 | 1,760 | 1,796 | +16 | +0.9% | 13,200 |
| 2024/03/25 | 1,833 | 1,855 | 1,780 | 1,780 | -61 | -3.3% | 21,800 |
| 2024/03/22 | 1,872 | 1,872 | 1,827 | 1,841 | -15 | -0.8% | 14,100 |
| 2024/03/21 | 1,910 | 1,910 | 1,834 | 1,856 | +8 | +0.4% | 32,500 |
| 2024/03/19 | 1,715 | 1,861 | 1,713 | 1,848 | +157 | +9.3% | 50,200 |
| 2024/03/18 | 1,680 | 1,734 | 1,680 | 1,691 | ±0 | ±0% | 24,000 |
| 2024/03/15 | 1,743 | 1,754 | 1,684 | 1,691 | -83 | -4.7% | 39,800 |
| 2024/03/14 | 1,793 | 1,801 | 1,715 | 1,774 | -38 | -2.1% | 36,700 |
| 2024/03/13 | 1,805 | 1,858 | 1,788 | 1,812 | +47 | +2.7% | 47,800 |
| 2024/03/12 | 1,742 | 1,799 | 1,688 | 1,765 | +10 | +0.6% | 41,400 |
| 2024/03/11 | 1,794 | 1,800 | 1,750 | 1,755 | -70 | -3.8% | 32,400 |
| 2024/03/08 | 1,821 | 1,887 | 1,792 | 1,825 | -18 | -1% | 51,100 |
| 2024/03/07 | 1,899 | 1,950 | 1,814 | 1,843 | -62 | -3.3% | 68,700 |
| 2024/03/06 | 1,939 | 1,986 | 1,905 | 1,905 | -63 | -3.2% | 31,700 |
| 2024/03/05 | 2,000 | 2,000 | 1,915 | 1,968 | -42 | -2.1% | 39,000 |
| 2024/03/04 | 2,028 | 2,120 | 2,001 | 2,010 | -18 | -0.9% | 31,800 |
| 2024/03/01 | 2,026 | 2,050 | 1,984 | 2,028 | +3 | +0.1% | 26,600 |
| 2024/02/29 | 2,065 | 2,071 | 1,977 | 2,025 | -40 | -1.9% | 24,700 |
| 2024/02/28 | 2,005 | 2,088 | 2,005 | 2,065 | +41 | +2% | 24,500 |
| 2024/02/27 | 2,068 | 2,069 | 2,002 | 2,024 | -42 | -2% | 35,800 |
| 2024/02/26 | 2,058 | 2,156 | 2,020 | 2,066 | -20 | -1% | 49,400 |
| 2024/02/22 | 2,160 | 2,246 | 2,080 | 2,086 | -62 | -2.9% | 46,800 |
| 2024/02/21 | 2,279 | 2,325 | 2,127 | 2,148 | -106 | -4.7% | 66,900 |
| 2024/02/20 | 2,218 | 2,294 | 2,143 | 2,254 | +116 | +5.4% | 91,000 |
| 2024/02/19 | 2,044 | 2,162 | 2,020 | 2,138 | +159 | +8% | 85,800 |
| 2024/02/16 | 1,905 | 2,065 | 1,905 | 1,979 | +79 | +4.2% | 67,700 |
| 2024/02/15 | 2,175 | 2,176 | 1,830 | 1,900 | -275 | -12.6% | 159,900 |
| 2024/02/14 | 2,144 | 2,234 | 2,090 | 2,175 | +31 | +1.4% | 92,600 |
| 2024/02/13 | 2,123 | 2,144 | 2,000 | 2,144 | +71 | +3.4% | 64,700 |
| 2024/02/09 | 2,000 | 2,108 | 2,000 | 2,073 | +73 | +3.7% | 59,400 |
| 2024/02/08 | 2,030 | 2,083 | 1,935 | 2,000 | -22 | -1.1% | 67,500 |
| 2024/02/07 | 1,825 | 2,022 | 1,817 | 2,022 | +197 | +10.8% | 101,400 |
| 2024/02/06 | 1,843 | 1,843 | 1,804 | 1,825 | -16 | -0.9% | 16,600 |
| 2024/02/05 | 1,839 | 1,859 | 1,790 | 1,841 | +23 | +1.3% | 23,200 |
| 2024/02/02 | 1,786 | 1,850 | 1,786 | 1,818 | +67 | +3.8% | 29,900 |
| 2024/02/01 | 1,758 | 1,775 | 1,739 | 1,751 | -34 | -1.9% | 8,200 |
151～
200
件表示中 / 477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 | 185,600円 | +41.7% | +68.4% | 0.00% | 30.00倍 | 15.12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 | 140,000円 | +35.9% | +108.5% | 0.00% | 389.97倍 | 13.76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 |
| エックスネット | 140,900円 | -4.5% | -22.8% | 3.19% | 10.33倍 | 2.18倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| 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 |
| ｊｉｇ．ｊｐ | 27,200円 | +10.2% | +0.1% | 1.06% | 9.37倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
