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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/20 | 1,090 | 1,090 | 1,067 | 1,071 | +1 | +0.1% | 4,200 |
| 2025/01/17 | 1,041 | 1,070 | 1,020 | 1,070 | +20 | +1.9% | 4,400 |
| 2025/01/16 | 1,031 | 1,050 | 1,000 | 1,050 | ±0 | ±0% | 7,200 |
| 2025/01/15 | 1,035 | 1,060 | 1,035 | 1,050 | +15 | +1.4% | 5,300 |
| 2025/01/14 | 991 | 1,070 | 981 | 1,035 | +34 | +3.4% | 6,900 |
| 2025/01/10 | 966 | 1,014 | 966 | 1,001 | +36 | +3.7% | 4,200 |
| 2025/01/09 | 1,001 | 1,001 | 951 | 965 | -40 | -4% | 2,400 |
| 2025/01/08 | 1,025 | 1,028 | 994 | 1,005 | -25 | -2.4% | 6,100 |
| 2025/01/07 | 944 | 1,030 | 944 | 1,030 | +90 | +9.6% | 11,400 |
| 2025/01/06 | 930 | 1,000 | 919 | 940 | +16 | +1.7% | 19,500 |
| 2024/12/30 | 900 | 924 | 897 | 924 | +24 | +2.7% | 3,000 |
| 2024/12/27 | 900 | 908 | 897 | 900 | ±0 | ±0% | 2,400 |
| 2024/12/26 | 911 | 911 | 896 | 900 | -11 | -1.2% | 10,700 |
| 2024/12/25 | 929 | 929 | 903 | 911 | -18 | -1.9% | 6,700 |
| 2024/12/24 | 935 | 935 | 914 | 929 | -3 | -0.3% | 2,200 |
| 2024/12/23 | 937 | 937 | 913 | 932 | -33 | -3.4% | 7,300 |
| 2024/12/20 | 915 | 965 | 911 | 965 | +49 | +5.3% | 7,200 |
| 2024/12/19 | 905 | 916 | 903 | 916 | +7 | +0.8% | 7,700 |
| 2024/12/18 | 905 | 911 | 905 | 909 | ±0 | ±0% | 4,200 |
| 2024/12/17 | 905 | 913 | 900 | 909 | +9 | +1% | 8,700 |
51～
100
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 | 100,100円 | +12.2% | +78.6% | 0.00% | 14.33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 | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
| ＳＤエンター | 27,300円 | - | - | - | - | 1.54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 | 14,200円 | +50.9% | - | 0.00% | - | 32.57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
