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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,225 | 1,235 | 1,225 | 1,234 | +2 | +0.2% | 3,600 |
| 2025/08/21 | 1,223 | 1,234 | 1,221 | 1,232 | +4 | +0.3% | 2,600 |
| 2025/08/20 | 1,224 | 1,233 | 1,224 | 1,228 | +2 | +0.2% | 1,700 |
| 2025/08/19 | 1,219 | 1,233 | 1,219 | 1,226 | ±0 | ±0% | 1,400 |
| 2025/08/18 | 1,235 | 1,237 | 1,215 | 1,226 | +3 | +0.2% | 5,600 |
| 2025/08/15 | 1,239 | 1,239 | 1,222 | 1,223 | -18 | -1.5% | 4,500 |
| 2025/08/14 | 1,228 | 1,245 | 1,214 | 1,241 | +13 | +1.1% | 4,700 |
| 2025/08/13 | 1,237 | 1,237 | 1,213 | 1,228 | +1 | +0.1% | 7,200 |
| 2025/08/12 | 1,235 | 1,245 | 1,226 | 1,227 | -15 | -1.2% | 13,000 |
| 2025/08/08 | 1,265 | 1,310 | 1,224 | 1,242 | -83 | -6.3% | 35,800 |
| 2025/08/07 | 1,250 | 1,350 | 1,249 | 1,325 | +94 | +7.6% | 24,400 |
| 2025/08/06 | 1,225 | 1,245 | 1,224 | 1,231 | +9 | +0.7% | 3,600 |
| 2025/08/05 | 1,257 | 1,257 | 1,222 | 1,222 | -28 | -2.2% | 7,100 |
| 2025/08/04 | 1,205 | 1,265 | 1,203 | 1,250 | +28 | +2.3% | 10,100 |
| 2025/08/01 | 1,197 | 1,224 | 1,190 | 1,222 | +29 | +2.4% | 7,700 |
| 2025/07/31 | 1,197 | 1,220 | 1,172 | 1,193 | -3 | -0.3% | 9,100 |
| 2025/07/30 | 1,195 | 1,202 | 1,175 | 1,196 | +1 | +0.1% | 9,200 |
| 2025/07/29 | 1,220 | 1,235 | 1,195 | 1,195 | -25 | -2% | 14,000 |
| 2025/07/28 | 1,228 | 1,229 | 1,200 | 1,220 | +22 | +1.8% | 15,100 |
| 2025/07/25 | 1,210 | 1,212 | 1,197 | 1,198 | -17 | -1.4% | 16,000 |
| 2025/07/24 | 1,297 | 1,297 | 1,215 | 1,215 | -8 | -0.7% | 33,700 |
| 2025/07/23 | 1,264 | 1,264 | 1,200 | 1,223 | -88 | -6.7% | 65,000 |
| 2025/07/22 | 1,318 | 1,431 | 1,250 | 1,311 | +173 | +15.2% | 450,900 |
| 2025/07/18 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 4,300 |
| 2025/07/17 | 988 | 1,064 | 977 | 988 | ±0 | ±0% | 43,400 |
| 2025/07/16 | 992 | 992 | 984 | 988 | -6 | -0.6% | 1,000 |
| 2025/07/15 | 996 | 998 | 994 | 994 | ±0 | ±0% | 1,600 |
| 2025/07/14 | 1,005 | 1,005 | 994 | 994 | -5 | -0.5% | 1,700 |
| 2025/07/11 | 987 | 1,020 | 971 | 999 | +13 | +1.3% | 7,000 |
| 2025/07/10 | 975 | 990 | 975 | 986 | +15 | +1.5% | 2,800 |
| 2025/07/09 | 968 | 978 | 968 | 971 | +3 | +0.3% | 3,500 |
| 2025/07/08 | 961 | 978 | 961 | 968 | +7 | +0.7% | 1,900 |
| 2025/07/07 | 974 | 974 | 961 | 961 | -14 | -1.4% | 4,700 |
| 2025/07/04 | 977 | 981 | 975 | 975 | -3 | -0.3% | 3,700 |
| 2025/07/03 | 999 | 1,000 | 977 | 978 | -9 | -0.9% | 5,300 |
| 2025/07/02 | 1,000 | 1,000 | 985 | 987 | -13 | -1.3% | 7,800 |
| 2025/07/01 | 1,001 | 1,008 | 999 | 1,000 | -6 | -0.6% | 4,800 |
| 2025/06/30 | 1,007 | 1,007 | 999 | 1,006 | +9 | +0.9% | 3,000 |
| 2025/06/27 | 1,001 | 1,003 | 997 | 997 | -9 | -0.9% | 9,600 |
| 2025/06/26 | 1,010 | 1,014 | 1,006 | 1,006 | -4 | -0.4% | 1,500 |
| 2025/06/25 | 1,021 | 1,023 | 1,010 | 1,010 | -4 | -0.4% | 2,800 |
| 2025/06/24 | 1,005 | 1,018 | 1,005 | 1,014 | +11 | +1.1% | 500 |
| 2025/06/23 | 1,004 | 1,019 | 1,003 | 1,003 | -7 | -0.7% | 4,100 |
| 2025/06/20 | 1,035 | 1,035 | 1,001 | 1,010 | ±0 | ±0% | 4,400 |
| 2025/06/19 | 1,001 | 1,011 | 1,001 | 1,010 | +9 | +0.9% | 1,300 |
| 2025/06/18 | 1,002 | 1,021 | 1,001 | 1,001 | -10 | -1% | 3,900 |
| 2025/06/17 | 1,045 | 1,045 | 1,010 | 1,011 | -19 | -1.8% | 3,200 |
| 2025/06/16 | 1,018 | 1,030 | 1,012 | 1,030 | +7 | +0.7% | 2,400 |
| 2025/06/13 | 1,036 | 1,036 | 1,022 | 1,023 | ±0 | ±0% | 4,700 |
| 2025/06/12 | 1,021 | 1,049 | 1,010 | 1,023 | +18 | +1.8% | 7,200 |
1～
50
件表示中 / 649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 | 123,400円 | +12.2% | +78.6% | 0.00% | 17.67倍 | 5.54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 |
| 日建工 | 162,900円 | +5.2% | -14.8% | 1.84% | 12.37倍 | 0.65倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| サクシード | 83,000円 | - | - | - | - | - |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ＣＳ－Ｃ | 44,400円 | +10.1% | - | 0.00% | 986.67倍 | 1.28倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| 地域新聞 | 78,200円 | +8.6% | +212.5% | 0.00% | 97.51倍 | 4.80倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
市場注目の銘柄
チャート関連のコラム
