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 |
|---|---|---|---|---|---|---|---|
| 2023/07/13 | 1,355 | 1,417 | 1,355 | 1,400 | +24 | +1.7% | 12,100 |
| 2023/07/12 | 1,433 | 1,433 | 1,350 | 1,376 | -84 | -5.8% | 23,400 |
| 2023/07/11 | 1,414 | 1,480 | 1,414 | 1,460 | +10 | +0.7% | 16,000 |
| 2023/07/10 | 1,476 | 1,480 | 1,431 | 1,450 | -35 | -2.4% | 19,400 |
| 2023/07/07 | 1,495 | 1,555 | 1,471 | 1,485 | -62 | -4% | 25,600 |
| 2023/07/06 | 1,650 | 1,650 | 1,525 | 1,547 | -103 | -6.2% | 35,500 |
| 2023/07/05 | 1,638 | 1,684 | 1,616 | 1,650 | +12 | +0.7% | 22,000 |
| 2023/07/04 | 1,619 | 1,652 | 1,570 | 1,638 | -5 | -0.3% | 21,300 |
| 2023/07/03 | 1,589 | 1,690 | 1,568 | 1,643 | +83 | +5.3% | 44,100 |
| 2023/06/30 | 1,514 | 1,564 | 1,512 | 1,560 | +48 | +3.2% | 15,600 |
| 2023/06/29 | 1,523 | 1,586 | 1,459 | 1,512 | +12 | +0.8% | 18,500 |
| 2023/06/28 | 1,482 | 1,521 | 1,448 | 1,500 | +18 | +1.2% | 13,500 |
| 2023/06/27 | 1,527 | 1,527 | 1,402 | 1,482 | -18 | -1.2% | 20,800 |
| 2023/06/26 | 1,502 | 1,521 | 1,465 | 1,500 | -27 | -1.8% | 19,300 |
| 2023/06/23 | 1,448 | 1,599 | 1,403 | 1,527 | +88 | +6.1% | 38,200 |
| 2023/06/22 | 1,391 | 1,448 | 1,385 | 1,439 | +54 | +3.9% | 14,700 |
| 2023/06/21 | 1,400 | 1,400 | 1,367 | 1,385 | +1 | +0.1% | 5,700 |
| 2023/06/20 | 1,399 | 1,399 | 1,348 | 1,384 | -15 | -1.1% | 12,600 |
| 2023/06/19 | 1,448 | 1,448 | 1,380 | 1,399 | -22 | -1.5% | 17,300 |
| 2023/06/16 | 1,335 | 1,446 | 1,308 | 1,421 | +94 | +7.1% | 22,900 |
| 2023/06/15 | 1,262 | 1,339 | 1,229 | 1,327 | +53 | +4.2% | 15,100 |
| 2023/06/14 | 1,296 | 1,316 | 1,273 | 1,274 | -22 | -1.7% | 6,900 |
| 2023/06/13 | 1,315 | 1,325 | 1,294 | 1,296 | -15 | -1.1% | 6,200 |
| 2023/06/12 | 1,339 | 1,341 | 1,301 | 1,311 | -14 | -1.1% | 8,700 |
| 2023/06/09 | 1,290 | 1,360 | 1,278 | 1,325 | +35 | +2.7% | 9,100 |
| 2023/06/08 | 1,346 | 1,378 | 1,276 | 1,290 | -31 | -2.3% | 11,400 |
| 2023/06/07 | 1,373 | 1,410 | 1,286 | 1,321 | -29 | -2.1% | 20,100 |
| 2023/06/06 | 1,244 | 1,354 | 1,230 | 1,350 | +100 | +8% | 20,600 |
| 2023/06/05 | 1,233 | 1,250 | 1,220 | 1,250 | +19 | +1.5% | 8,500 |
| 2023/06/02 | 1,215 | 1,237 | 1,215 | 1,231 | +7 | +0.6% | 2,700 |
| 2023/06/01 | 1,222 | 1,237 | 1,198 | 1,224 | -2 | -0.2% | 3,700 |
| 2023/05/31 | 1,238 | 1,240 | 1,212 | 1,226 | -3 | -0.2% | 7,400 |
| 2023/05/30 | 1,211 | 1,236 | 1,211 | 1,229 | +18 | +1.5% | 2,900 |
| 2023/05/29 | 1,218 | 1,225 | 1,204 | 1,211 | -7 | -0.6% | 2,200 |
| 2023/05/26 | 1,230 | 1,230 | 1,210 | 1,218 | -12 | -1% | 3,600 |
| 2023/05/25 | 1,221 | 1,233 | 1,210 | 1,230 | +8 | +0.7% | 7,200 |
| 2023/05/24 | 1,181 | 1,226 | 1,175 | 1,222 | +41 | +3.5% | 2,700 |
| 2023/05/23 | 1,194 | 1,241 | 1,180 | 1,181 | -13 | -1.1% | 6,200 |
| 2023/05/22 | 1,180 | 1,200 | 1,176 | 1,194 | +16 | +1.4% | 5,000 |
| 2023/05/19 | 1,177 | 1,198 | 1,158 | 1,178 | +10 | +0.9% | 6,000 |
| 2023/05/18 | 1,211 | 1,211 | 1,161 | 1,168 | -48 | -3.9% | 10,700 |
| 2023/05/17 | 1,210 | 1,232 | 1,195 | 1,216 | +12 | +1% | 5,900 |
| 2023/05/16 | 1,252 | 1,287 | 1,201 | 1,204 | -58 | -4.6% | 12,600 |
| 2023/05/15 | 1,225 | 1,289 | 1,185 | 1,262 | +37 | +3% | 35,000 |
| 2023/05/12 | 1,321 | 1,321 | 1,220 | 1,225 | -87 | -6.6% | 34,900 |
| 2023/05/11 | 1,240 | 1,321 | 1,210 | 1,312 | -168 | -11.4% | 87,700 |
| 2023/05/10 | 1,379 | 1,520 | 1,372 | 1,480 | +161 | +12.2% | 78,700 |
| 2023/05/09 | 1,349 | 1,361 | 1,308 | 1,319 | -40 | -2.9% | 6,600 |
| 2023/05/08 | 1,263 | 1,369 | 1,245 | 1,359 | +126 | +10.2% | 18,000 |
| 2023/05/02 | 1,231 | 1,245 | 1,217 | 1,233 | +1 | +0.1% | 3,900 |
451～
500
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 | 100,300円 | +12.2% | +78.6% | 0.00% | 14.36倍 | 4.50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 | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
| ＳＤエンター | 27,200円 | - | - | - | - | 1.53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 | 13,800円 | +50.9% | - | 0.00% | - | 31.65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
