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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/06 | 1,908 | 1,988 | 1,815 | 1,839 | -69 | -3.6% | 17,300 |
| 2024/09/05 | 1,803 | 1,930 | 1,803 | 1,908 | +68 | +3.7% | 27,000 |
| 2024/09/04 | 1,803 | 1,860 | 1,798 | 1,840 | -56 | -3% | 39,000 |
| 2024/09/03 | 1,822 | 1,918 | 1,814 | 1,896 | +61 | +3.3% | 21,900 |
| 2024/09/02 | 1,867 | 1,875 | 1,827 | 1,835 | +8 | +0.4% | 8,500 |
| 2024/08/30 | 1,835 | 1,864 | 1,817 | 1,827 | -8 | -0.4% | 25,700 |
| 2024/08/29 | 1,797 | 1,865 | 1,797 | 1,835 | +8 | +0.4% | 22,300 |
| 2024/08/28 | 1,791 | 1,960 | 1,782 | 1,827 | +40 | +2.2% | 151,700 |
| 2024/08/27 | 1,732 | 1,805 | 1,712 | 1,787 | +67 | +3.9% | 46,700 |
| 2024/08/26 | 1,648 | 1,730 | 1,640 | 1,720 | +85 | +5.2% | 27,700 |
| 2024/08/23 | 1,591 | 1,646 | 1,589 | 1,635 | +18 | +1.1% | 6,900 |
| 2024/08/22 | 1,586 | 1,624 | 1,569 | 1,617 | +37 | +2.3% | 12,900 |
| 2024/08/21 | 1,600 | 1,640 | 1,564 | 1,580 | -35 | -2.2% | 13,500 |
| 2024/08/20 | 1,551 | 1,632 | 1,551 | 1,615 | +66 | +4.3% | 18,100 |
| 2024/08/19 | 1,582 | 1,605 | 1,542 | 1,549 | -42 | -2.6% | 31,500 |
| 2024/08/16 | 1,634 | 1,641 | 1,584 | 1,591 | -3 | -0.2% | 20,900 |
| 2024/08/15 | 1,710 | 1,710 | 1,544 | 1,594 | -134 | -7.8% | 60,200 |
| 2024/08/14 | 1,721 | 1,824 | 1,711 | 1,728 | -90 | -5% | 28,900 |
| 2024/08/13 | 1,700 | 1,838 | 1,700 | 1,818 | +138 | +8.2% | 28,300 |
201～
250
件表示中 / 657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 | 50,800円 | +41.7% | +102.3% | 0.00% | 42.69倍 | 24.89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 |
| クロスキャット | 119,200円 | +5.6% | +4.8% | 2.85% | 12.36倍 | 2.85倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 手間イラズ | 297,000円 | +8.2% | +2.1% | 1.35% | 16.68倍 | 2.73倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ｋｕｂｅｌｌ | 45,200円 | +13.0% | +33.3% | 0.00% | - | 11.27倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| キューブシス | 123,300円 | +6.3% | +26.3% | 3.41% | 15.22倍 | 1.71倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
