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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/05 | 1,351 | 1,358 | 1,327 | 1,351 | +1 | +0.1% | 4,700 |
| 2025/03/04 | 1,280 | 1,350 | 1,270 | 1,350 | +79 | +6.2% | 4,900 |
| 2025/03/03 | 1,250 | 1,271 | 1,240 | 1,271 | +21 | +1.7% | 1,900 |
| 2025/02/28 | 1,270 | 1,273 | 1,250 | 1,250 | -20 | -1.6% | 3,700 |
| 2025/02/27 | 1,280 | 1,280 | 1,254 | 1,270 | ±0 | ±0% | 2,500 |
| 2025/02/26 | 1,291 | 1,291 | 1,250 | 1,270 | -29 | -2.2% | 4,000 |
| 2025/02/25 | 1,229 | 1,299 | 1,229 | 1,299 | +10 | +0.8% | 8,400 |
| 2025/02/21 | 1,311 | 1,311 | 1,242 | 1,289 | -10 | -0.8% | 3,000 |
| 2025/02/20 | 1,294 | 1,299 | 1,270 | 1,299 | +5 | +0.4% | 1,900 |
| 2025/02/19 | 1,299 | 1,300 | 1,275 | 1,294 | -5 | -0.4% | 5,200 |
| 2025/02/18 | 1,289 | 1,299 | 1,253 | 1,299 | +9 | +0.7% | 2,000 |
| 2025/02/17 | 1,270 | 1,290 | 1,260 | 1,290 | +20 | +1.6% | 3,200 |
| 2025/02/14 | 1,230 | 1,270 | 1,229 | 1,270 | +33 | +2.7% | 3,700 |
| 2025/02/13 | 1,235 | 1,240 | 1,233 | 1,237 | +26 | +2.1% | 1,500 |
| 2025/02/12 | 1,231 | 1,246 | 1,178 | 1,211 | -24 | -1.9% | 12,500 |
| 2025/02/10 | 1,113 | 1,247 | 1,113 | 1,235 | +62 | +5.3% | 15,500 |
| 2025/02/07 | 1,155 | 1,220 | 1,155 | 1,173 | -12 | -1% | 7,900 |
| 2025/02/06 | 1,197 | 1,197 | 1,153 | 1,185 | +5 | +0.4% | 1,400 |
| 2025/02/05 | 1,172 | 1,193 | 1,172 | 1,180 | +18 | +1.5% | 2,200 |
| 2025/02/04 | 1,180 | 1,180 | 1,143 | 1,162 | -18 | -1.5% | 900 |
| 2025/02/03 | 1,180 | 1,180 | 1,144 | 1,180 | +1 | +0.1% | 1,000 |
| 2025/01/31 | 1,134 | 1,200 | 1,133 | 1,179 | +19 | +1.6% | 1,700 |
| 2025/01/30 | 1,145 | 1,180 | 1,145 | 1,160 | +20 | +1.8% | 2,200 |
| 2025/01/29 | 1,162 | 1,187 | 1,139 | 1,140 | -47 | -4% | 5,500 |
| 2025/01/28 | 1,152 | 1,190 | 1,152 | 1,187 | +32 | +2.8% | 5,200 |
| 2025/01/27 | 1,150 | 1,195 | 1,150 | 1,155 | +5 | +0.4% | 5,600 |
| 2025/01/24 | 1,074 | 1,150 | 1,074 | 1,150 | +55 | +5% | 3,500 |
| 2025/01/23 | 1,065 | 1,095 | 1,065 | 1,095 | ±0 | ±0% | 300 |
| 2025/01/22 | 1,069 | 1,095 | 1,032 | 1,095 | +20 | +1.9% | 5,200 |
| 2025/01/21 | 1,083 | 1,083 | 1,068 | 1,075 | +4 | +0.4% | 800 |
1～
50
件表示中 / 553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 | 94,500円 | +12.2% | +78.6% | 0.00% | 13.53倍 | 5.16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 |
| ａｎｆａｃ | 21,600円 | - | - | 0.00% | - | 2.01倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ＳＤエンター | 26,900円 | +1.7% | -2.4% | 0.00% | 240.17倍 | 1.64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 |
| ２４７ | 27,100円 | -10.2% | - | 0.00% | - | 15.64倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| バーチャレクス | 77,000円 | +5.4% | -7.5% | 1.95% | 8.03倍 | 1.35倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
市場注目の銘柄
チャート関連のコラム
