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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 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 |
101～
150
件表示中 / 648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 | 123,200円 | +12.2% | +78.6% | 0.00% | 17.64倍 | 5.53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 |
| ＣＳ－Ｃ | 44,800円 | +10.1% | - | 0.00% | 995.56倍 | 1.29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 |
| サクシード | 83,000円 | - | - | 1.93% | 13.75倍 | 1.23倍 |
|
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 |
| 日建工 | 155,500円 | +5.2% | -14.8% | 1.93% | 11.80倍 | 0.62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 |
| リファインバス | 85,700円 | +17.9% | +118.5% | 0.00% | 9.57倍 | 13.60倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
市場注目の銘柄
チャート関連のコラム
