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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,700 | 1,838 | 1,700 | 1,818 | +138 | +8.2% | 28,300 |
| 2024/08/09 | 1,732 | 1,744 | 1,621 | 1,680 | -19 | -1.1% | 11,000 |
| 2024/08/08 | 1,650 | 1,737 | 1,650 | 1,699 | -9 | -0.5% | 13,900 |
| 2024/08/07 | 1,535 | 1,770 | 1,535 | 1,708 | +238 | +16.2% | 32,300 |
| 2024/08/06 | 1,499 | 1,599 | 1,397 | 1,470 | +171 | +13.2% | 50,300 |
| 2024/08/05 | 1,439 | 1,575 | 1,299 | 1,299 | -400 | -23.5% | 42,600 |
| 2024/08/02 | 1,846 | 1,864 | 1,662 | 1,699 | -261 | -13.3% | 39,900 |
| 2024/08/01 | 1,894 | 2,010 | 1,872 | 1,960 | +26 | +1.3% | 10,800 |
| 2024/07/31 | 1,953 | 1,953 | 1,885 | 1,934 | -4 | -0.2% | 5,200 |
| 2024/07/30 | 2,080 | 2,080 | 1,866 | 1,938 | -142 | -6.8% | 28,800 |
| 2024/07/29 | 2,099 | 2,099 | 2,050 | 2,080 | +7 | +0.3% | 4,600 |
| 2024/07/26 | 2,129 | 2,129 | 2,003 | 2,073 | -22 | -1.1% | 10,000 |
| 2024/07/25 | 2,115 | 2,115 | 2,003 | 2,095 | +30 | +1.5% | 7,400 |
| 2024/07/24 | 2,134 | 2,150 | 2,025 | 2,065 | -30 | -1.4% | 4,900 |
| 2024/07/23 | 2,139 | 2,139 | 2,064 | 2,095 | +13 | +0.6% | 6,200 |
| 2024/07/22 | 2,200 | 2,200 | 2,080 | 2,082 | -113 | -5.1% | 12,800 |
| 2024/07/19 | 2,072 | 2,227 | 2,068 | 2,195 | +173 | +8.6% | 56,400 |
| 2024/07/18 | 2,049 | 2,074 | 2,002 | 2,022 | -31 | -1.5% | 3,200 |
| 2024/07/17 | 2,047 | 2,061 | 2,002 | 2,053 | +6 | +0.3% | 6,000 |
| 2024/07/16 | 1,979 | 2,047 | 1,961 | 2,047 | +63 | +3.2% | 9,500 |
| 2024/07/12 | 1,868 | 1,998 | 1,868 | 1,984 | +86 | +4.5% | 12,900 |
| 2024/07/11 | 1,987 | 1,987 | 1,865 | 1,898 | -90 | -4.5% | 35,600 |
| 2024/07/10 | 2,010 | 2,030 | 1,943 | 1,988 | -30 | -1.5% | 9,600 |
| 2024/07/09 | 2,094 | 2,094 | 2,002 | 2,018 | -87 | -4.1% | 26,700 |
| 2024/07/08 | 2,149 | 2,151 | 2,039 | 2,105 | -1 | ±0% | 22,400 |
| 2024/07/05 | 2,019 | 2,107 | 1,997 | 2,106 | +109 | +5.5% | 51,700 |
| 2024/07/04 | 2,014 | 2,014 | 1,970 | 1,997 | +11 | +0.6% | 12,100 |
| 2024/07/03 | 1,978 | 2,012 | 1,969 | 1,986 | -4 | -0.2% | 11,500 |
| 2024/07/02 | 1,941 | 2,019 | 1,901 | 1,990 | +49 | +2.5% | 29,800 |
| 2024/07/01 | 2,002 | 2,003 | 1,930 | 1,941 | -109 | -5.3% | 29,300 |
| 2024/06/28 | 2,133 | 2,142 | 2,011 | 2,050 | -68 | -3.2% | 49,800 |
| 2024/06/27 | 2,097 | 2,132 | 2,083 | 2,118 | +50 | +2.4% | 41,400 |
| 2024/06/26 | 2,045 | 2,078 | 1,968 | 2,068 | +35 | +1.7% | 49,900 |
| 2024/06/25 | 1,950 | 2,033 | 1,913 | 2,033 | +93 | +4.8% | 56,300 |
| 2024/06/24 | 1,858 | 1,950 | 1,858 | 1,940 | +90 | +4.9% | 50,900 |
| 2024/06/21 | 1,853 | 1,853 | 1,819 | 1,850 | +10 | +0.5% | 10,600 |
| 2024/06/20 | 1,840 | 1,850 | 1,813 | 1,840 | ±0 | ±0% | 4,100 |
| 2024/06/19 | 1,859 | 1,859 | 1,803 | 1,840 | -7 | -0.4% | 5,000 |
| 2024/06/18 | 1,859 | 1,859 | 1,803 | 1,847 | +7 | +0.4% | 6,200 |
| 2024/06/17 | 1,860 | 1,869 | 1,795 | 1,840 | -6 | -0.3% | 9,200 |
| 2024/06/14 | 1,850 | 1,853 | 1,757 | 1,846 | -4 | -0.2% | 17,700 |
| 2024/06/13 | 1,843 | 1,854 | 1,803 | 1,850 | +7 | +0.4% | 9,400 |
| 2024/06/12 | 1,847 | 1,851 | 1,741 | 1,843 | +12 | +0.7% | 22,600 |
| 2024/06/11 | 1,712 | 1,848 | 1,700 | 1,831 | +110 | +6.4% | 34,300 |
| 2024/06/10 | 1,765 | 1,780 | 1,716 | 1,721 | -59 | -3.3% | 8,700 |
| 2024/06/07 | 1,750 | 1,786 | 1,738 | 1,780 | +16 | +0.9% | 8,700 |
| 2024/06/06 | 1,794 | 1,794 | 1,730 | 1,764 | -13 | -0.7% | 16,500 |
| 2024/06/05 | 1,737 | 1,790 | 1,737 | 1,777 | +62 | +3.6% | 35,900 |
| 2024/06/04 | 1,626 | 1,715 | 1,621 | 1,715 | +89 | +5.5% | 21,900 |
| 2024/06/03 | 1,630 | 1,655 | 1,610 | 1,626 | -19 | -1.2% | 6,800 |
251～
300
件表示中 / 658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 | 49,900円 | +41.7% | +102.3% | 0.00% | 41.93倍 | 24.45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 |
| キューブシス | 122,700円 | +6.3% | +26.3% | 3.42% | 15.14倍 | 1.70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 |
| 手間イラズ | 294,000円 | +8.2% | +2.1% | 1.36% | 16.51倍 | 2.70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 | 44,700円 | +13.0% | +33.3% | 0.00% | - | 11.15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 |
| サイバセキュリ | 179,000円 | +29.6% | +20.2% | 0.28% | 26.45倍 | 4.71倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
