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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,572 | 1,655 | 1,572 | 1,645 | +49 | +3.1% | 13,900 |
| 2024/05/30 | 1,575 | 1,599 | 1,561 | 1,596 | +21 | +1.3% | 4,400 |
| 2024/05/29 | 1,621 | 1,635 | 1,562 | 1,575 | -28 | -1.7% | 6,900 |
| 2024/05/28 | 1,589 | 1,656 | 1,589 | 1,603 | +12 | +0.8% | 12,300 |
| 2024/05/27 | 1,648 | 1,648 | 1,550 | 1,591 | -96 | -5.7% | 29,800 |
| 2024/05/24 | 1,650 | 1,687 | 1,625 | 1,687 | +8 | +0.5% | 7,800 |
| 2024/05/23 | 1,690 | 1,692 | 1,647 | 1,679 | -30 | -1.8% | 11,100 |
| 2024/05/22 | 1,663 | 1,725 | 1,632 | 1,709 | +48 | +2.9% | 28,700 |
| 2024/05/21 | 1,700 | 1,710 | 1,630 | 1,661 | -17 | -1% | 13,700 |
| 2024/05/20 | 1,588 | 1,699 | 1,588 | 1,678 | +96 | +6.1% | 17,600 |
| 2024/05/17 | 1,523 | 1,698 | 1,523 | 1,582 | +36 | +2.3% | 26,400 |
| 2024/05/16 | 1,601 | 1,634 | 1,527 | 1,546 | -84 | -5.2% | 35,700 |
| 2024/05/15 | 1,732 | 1,732 | 1,630 | 1,630 | -40 | -2.4% | 34,700 |
| 2024/05/14 | 1,634 | 1,704 | 1,625 | 1,670 | +33 | +2% | 21,800 |
| 2024/05/13 | 1,600 | 1,637 | 1,588 | 1,637 | +15 | +0.9% | 9,000 |
| 2024/05/10 | 1,678 | 1,678 | 1,592 | 1,622 | -18 | -1.1% | 16,200 |
| 2024/05/09 | 1,688 | 1,688 | 1,634 | 1,640 | -8 | -0.5% | 2,800 |
| 2024/05/08 | 1,671 | 1,711 | 1,601 | 1,648 | -33 | -2% | 15,300 |
| 2024/05/07 | 1,697 | 1,697 | 1,661 | 1,681 | +12 | +0.7% | 6,300 |
| 2024/05/02 | 1,627 | 1,677 | 1,612 | 1,669 | +39 | +2.4% | 11,400 |
| 2024/05/01 | 1,694 | 1,694 | 1,626 | 1,630 | -64 | -3.8% | 9,400 |
| 2024/04/30 | 1,642 | 1,698 | 1,642 | 1,694 | +63 | +3.9% | 13,300 |
| 2024/04/26 | 1,604 | 1,636 | 1,588 | 1,631 | +27 | +1.7% | 7,500 |
| 2024/04/25 | 1,591 | 1,642 | 1,577 | 1,604 | +4 | +0.3% | 8,600 |
| 2024/04/24 | 1,581 | 1,637 | 1,577 | 1,600 | +29 | +1.8% | 9,900 |
| 2024/04/23 | 1,618 | 1,618 | 1,560 | 1,571 | -26 | -1.6% | 6,900 |
| 2024/04/22 | 1,545 | 1,622 | 1,545 | 1,597 | +47 | +3% | 13,000 |
| 2024/04/19 | 1,626 | 1,626 | 1,535 | 1,550 | -76 | -4.7% | 17,200 |
| 2024/04/18 | 1,600 | 1,656 | 1,585 | 1,626 | +26 | +1.6% | 16,200 |
| 2024/04/17 | 1,605 | 1,650 | 1,546 | 1,600 | -43 | -2.6% | 37,100 |
| 2024/04/16 | 1,628 | 1,799 | 1,610 | 1,643 | +92 | +5.9% | 172,800 |
| 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 |
301～
350
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% | 15.15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 | 4.72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
