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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/16 | 902 | 902 | 899 | 900 | -6 | -0.7% | 5,200 |
| 2024/12/13 | 903 | 906 | 901 | 906 | +1 | +0.1% | 1,400 |
| 2024/12/12 | 904 | 908 | 902 | 905 | -2 | -0.2% | 4,300 |
| 2024/12/11 | 902 | 915 | 902 | 907 | +5 | +0.6% | 2,400 |
| 2024/12/10 | 914 | 915 | 902 | 902 | -13 | -1.4% | 4,900 |
| 2024/12/09 | 910 | 915 | 909 | 915 | +5 | +0.5% | 2,000 |
| 2024/12/06 | 917 | 920 | 910 | 910 | -7 | -0.8% | 6,000 |
| 2024/12/05 | 918 | 920 | 914 | 917 | +3 | +0.3% | 3,100 |
| 2024/12/04 | 927 | 927 | 913 | 914 | +2 | +0.2% | 3,700 |
| 2024/12/03 | 932 | 1,027 | 910 | 912 | -14 | -1.5% | 70,400 |
| 2024/12/02 | 960 | 960 | 924 | 926 | -34 | -3.5% | 19,600 |
| 2024/11/29 | 899 | 1,047 | 899 | 960 | +63 | +7% | 284,000 |
| 2024/11/28 | 892 | 900 | 892 | 897 | -4 | -0.4% | 1,200 |
| 2024/11/27 | 920 | 920 | 900 | 901 | -19 | -2.1% | 5,500 |
| 2024/11/26 | 920 | 920 | 920 | 920 | -11 | -1.2% | 1,700 |
| 2024/11/25 | 937 | 937 | 928 | 931 | ±0 | ±0% | 2,700 |
| 2024/11/22 | 930 | 932 | 930 | 931 | +1 | +0.1% | 500 |
101～
150
件表示中 / 616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 | 97,500円 | +12.2% | +78.6% | 0.00% | 13.96倍 | 4.38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 |
| ＭＨグループ | 20,700円 | -2.5% | - | 0.24% | - | 4.37倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| テノ． | 50,500円 | +11.1% | +119.8% | 1.78% | 15.38倍 | 1.33倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| Ａｔｌａｓ | 31,800円 | +12.2% | - | 0.00% | 75.53倍 | 1.42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 | 108,000円 | +14.4% | -33.9% | 0.00% | 1963.64倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
