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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,015 | 1,015 | 1,000 | 1,005 | -7 | -0.7% | 1,100 |
| 2025/06/10 | 1,008 | 1,013 | 1,000 | 1,012 | -3 | -0.3% | 1,100 |
| 2025/06/09 | 1,007 | 1,015 | 1,006 | 1,015 | +8 | +0.8% | 1,400 |
| 2025/06/06 | 1,000 | 1,009 | 1,000 | 1,007 | -3 | -0.3% | 1,400 |
| 2025/06/05 | 1,015 | 1,023 | 1,010 | 1,010 | -5 | -0.5% | 1,100 |
| 2025/06/04 | 1,025 | 1,025 | 1,000 | 1,015 | -8 | -0.8% | 3,100 |
| 2025/06/03 | 1,022 | 1,023 | 1,012 | 1,023 | +1 | +0.1% | 1,600 |
| 2025/06/02 | 1,018 | 1,023 | 992 | 1,022 | +15 | +1.5% | 2,900 |
| 2025/05/30 | 1,000 | 1,019 | 1,000 | 1,007 | -11 | -1.1% | 1,200 |
| 2025/05/29 | 1,002 | 1,020 | 1,002 | 1,018 | +18 | +1.8% | 1,800 |
| 2025/05/28 | 1,008 | 1,017 | 995 | 1,000 | -6 | -0.6% | 4,000 |
| 2025/05/27 | 1,014 | 1,015 | 1,006 | 1,006 | -1 | -0.1% | 7,700 |
| 2025/05/26 | 1,016 | 1,016 | 1,004 | 1,007 | +3 | +0.3% | 2,700 |
| 2025/05/23 | 1,023 | 1,023 | 1,004 | 1,004 | -16 | -1.6% | 4,900 |
| 2025/05/22 | 1,000 | 1,020 | 994 | 1,020 | +28 | +2.8% | 6,000 |
| 2025/05/21 | 1,006 | 1,160 | 985 | 992 | -8 | -0.8% | 224,900 |
| 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 |
1～
50
件表示中 / 617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 | 96,100円 | +12.2% | +78.6% | 0.00% | 13.76倍 | 4.31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 |
| Ａｔｌａｓ | 31,600円 | +12.2% | - | 0.00% | 75.06倍 | 1.41倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＬｉＮＫ | 108,300円 | +14.4% | -33.9% | 0.00% | 1969.09倍 | 1.18倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| コーチ・エィ | 95,900円 | +2.8% | -19.6% | 2.09% | 31.10倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ジェイック | 243,100円 | +12.3% | +23.0% | 1.85% | 16.07倍 | 2.31倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
市場注目の銘柄
チャート関連のコラム
