スマサポの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,016 | 1,023 | 1,000 | 1,000 | -16 | -1.6% | 5,600 |
| 2025/05/19 | 1,008 | 1,030 | 1,008 | 1,016 | +12 | +1.2% | 3,000 |
| 2025/05/16 | 991 | 1,004 | 965 | 1,004 | +13 | +1.3% | 7,300 |
| 2025/05/15 | 997 | 1,000 | 990 | 991 | -3 | -0.3% | 9,800 |
| 2025/05/14 | 1,015 | 1,031 | 979 | 994 | -37 | -3.6% | 15,200 |
| 2025/05/13 | 1,060 | 1,086 | 1,023 | 1,031 | +1 | +0.1% | 14,000 |
| 2025/05/12 | 1,118 | 1,148 | 1,012 | 1,030 | -118 | -10.3% | 18,200 |
| 2025/05/09 | 1,125 | 1,160 | 1,121 | 1,148 | +28 | +2.5% | 12,700 |
| 2025/05/08 | 1,119 | 1,120 | 1,101 | 1,120 | +1 | +0.1% | 5,400 |
| 2025/05/07 | 1,092 | 1,119 | 1,092 | 1,119 | -1 | -0.1% | 1,400 |
| 2025/05/02 | 1,110 | 1,120 | 1,082 | 1,120 | -17 | -1.5% | 4,400 |
| 2025/05/01 | 1,046 | 1,137 | 1,044 | 1,137 | +94 | +9% | 7,100 |
| 2025/04/30 | 1,076 | 1,076 | 1,040 | 1,043 | -41 | -3.8% | 1,500 |
| 2025/04/28 | 1,076 | 1,084 | 1,040 | 1,084 | +21 | +2% | 2,400 |
| 2025/04/25 | 1,028 | 1,063 | 1,028 | 1,063 | +33 | +3.2% | 1,800 |
| 2025/04/24 | 1,069 | 1,088 | 1,030 | 1,030 | -13 | -1.2% | 1,800 |
| 2025/04/23 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 100 |
| 2025/04/22 | 1,073 | 1,073 | 1,043 | 1,043 | -39 | -3.6% | 500 |
| 2025/04/21 | 1,063 | 1,082 | 1,063 | 1,082 | +19 | +1.8% | 1,800 |
| 2025/04/18 | 1,010 | 1,247 | 1,003 | 1,063 | +31 | +3% | 135,800 |
| 2025/04/17 | 1,044 | 1,055 | 1,022 | 1,032 | -7 | -0.7% | 1,900 |
| 2025/04/16 | 1,018 | 1,043 | 1,000 | 1,039 | +21 | +2.1% | 5,800 |
| 2025/04/15 | 1,072 | 1,072 | 1,006 | 1,018 | -28 | -2.7% | 1,500 |
| 2025/04/14 | 1,055 | 1,087 | 1,013 | 1,046 | -9 | -0.9% | 4,400 |
| 2025/04/11 | 1,139 | 1,139 | 1,000 | 1,055 | -25 | -2.3% | 14,600 |
| 2025/04/10 | 1,005 | 1,080 | 1,000 | 1,080 | +150 | +16.1% | 21,000 |
| 2025/04/09 | 906 | 930 | 861 | 930 | +39 | +4.4% | 12,900 |
| 2025/04/08 | 890 | 938 | 890 | 891 | +5 | +0.6% | 6,200 |
| 2025/04/07 | 840 | 892 | 840 | 886 | -34 | -3.7% | 9,300 |
| 2025/04/04 | 984 | 984 | 867 | 920 | -79 | -7.9% | 19,100 |
| 2025/04/03 | 990 | 1,000 | 970 | 999 | -2 | -0.2% | 12,100 |
| 2025/04/02 | 1,040 | 1,041 | 999 | 1,001 | -47 | -4.5% | 14,400 |
| 2025/04/01 | 1,083 | 1,110 | 1,048 | 1,048 | -31 | -2.9% | 4,600 |
| 2025/03/31 | 1,132 | 1,136 | 1,029 | 1,079 | -43 | -3.8% | 11,200 |
| 2025/03/28 | 1,060 | 1,122 | 1,060 | 1,122 | +32 | +2.9% | 13,700 |
| 2025/03/27 | 1,135 | 1,135 | 1,083 | 1,090 | -51 | -4.5% | 22,600 |
| 2025/03/26 | 1,200 | 1,202 | 1,126 | 1,141 | -60 | -5% | 15,700 |
| 2025/03/25 | 1,261 | 1,275 | 1,201 | 1,201 | -39 | -3.1% | 7,200 |
| 2025/03/24 | 1,301 | 1,302 | 1,231 | 1,240 | -69 | -5.3% | 14,600 |
| 2025/03/21 | 1,300 | 1,358 | 1,291 | 1,309 | -6 | -0.5% | 11,300 |
| 2025/03/19 | 1,340 | 1,340 | 1,292 | 1,315 | -39 | -2.9% | 10,200 |
| 2025/03/18 | 1,384 | 1,384 | 1,350 | 1,354 | -40 | -2.9% | 4,700 |
| 2025/03/17 | 1,419 | 1,419 | 1,350 | 1,394 | -25 | -1.8% | 8,100 |
| 2025/03/14 | 1,391 | 1,419 | 1,360 | 1,419 | +58 | +4.3% | 5,700 |
| 2025/03/13 | 1,356 | 1,420 | 1,356 | 1,361 | +3 | +0.2% | 11,300 |
| 2025/03/12 | 1,370 | 1,405 | 1,347 | 1,358 | -30 | -2.2% | 8,000 |
| 2025/03/11 | 1,409 | 1,460 | 1,370 | 1,388 | -43 | -3% | 19,100 |
| 2025/03/10 | 1,370 | 1,480 | 1,365 | 1,431 | +79 | +5.8% | 91,700 |
| 2025/03/07 | 1,362 | 1,384 | 1,345 | 1,352 | +2 | +0.1% | 4,900 |
| 2025/03/06 | 1,344 | 1,380 | 1,333 | 1,350 | -1 | -0.1% | 8,600 |
1～
50
件表示中 / 583件
類似銘柄と比較する
現在ご覧いただいている「スマサポ」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 |
|---|---|---|---|---|---|---|---|---|
| スマサポ | 100,000円 | +12.2% | +78.6% | 0.00% | 14.32倍 | 4.49倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| パパネッツ | 132,500円 | +5.5% | +17.7% | 2.26% | 7.91倍 | 1.77倍 |
|
- |
| ＳＤエンター | 26,800円 | - | - | - | - | 1.51倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| アライドアーキ | 16,800円 | -18.0% | - | 0.00% | - | 0.91倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| ＡｐｐＢａｎｋ | 16,800円 | +50.9% | - | 0.00% | - | 38.53倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
市場注目の銘柄
チャート関連のコラム
