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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,000 | 1,005 | 983 | 999 | -1 | -0.1% | 2,100 |
| 2024/10/02 | 999 | 1,012 | 999 | 1,000 | +1 | +0.1% | 1,900 |
| 2024/10/01 | 1,005 | 1,012 | 999 | 999 | -6 | -0.6% | 1,100 |
| 2024/09/30 | 999 | 1,012 | 999 | 1,005 | +6 | +0.6% | 1,700 |
| 2024/09/27 | 999 | 1,000 | 999 | 999 | +8 | +0.8% | 800 |
| 2024/09/26 | 1,000 | 1,005 | 991 | 991 | -4 | -0.4% | 1,500 |
| 2024/09/25 | 999 | 1,000 | 980 | 995 | +16 | +1.6% | 3,500 |
| 2024/09/24 | 999 | 1,011 | 979 | 979 | -18 | -1.8% | 1,700 |
| 2024/09/20 | 999 | 999 | 990 | 997 | -2 | -0.2% | 2,900 |
| 2024/09/19 | 983 | 999 | 961 | 999 | +24 | +2.5% | 1,400 |
| 2024/09/18 | 973 | 995 | 970 | 975 | +17 | +1.8% | 1,500 |
| 2024/09/17 | 948 | 958 | 944 | 958 | - | - | 1,000 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 930 | 950 | 930 | 940 | +15 | +1.6% | 400 |
| 2024/09/11 | 953 | 953 | 925 | 925 | -40 | -4.1% | 2,800 |
| 2024/09/10 | 970 | 970 | 965 | 965 | -14 | -1.4% | 600 |
| 2024/09/09 | 970 | 980 | 962 | 979 | +4 | +0.4% | 1,000 |
| 2024/09/06 | 980 | 990 | 974 | 975 | -15 | -1.5% | 1,000 |
| 2024/09/05 | 975 | 990 | 975 | 990 | +15 | +1.5% | 400 |
| 2024/09/04 | 1,016 | 1,016 | 972 | 975 | -29 | -2.9% | 3,600 |
| 2024/09/03 | 1,023 | 1,023 | 1,004 | 1,004 | +3 | +0.3% | 1,600 |
| 2024/09/02 | 1,023 | 1,024 | 1,001 | 1,001 | -11 | -1.1% | 1,600 |
| 2024/08/30 | 1,001 | 1,026 | 1,001 | 1,012 | +11 | +1.1% | 300 |
| 2024/08/29 | 1,028 | 1,033 | 1,001 | 1,001 | -27 | -2.6% | 1,300 |
| 2024/08/28 | 1,004 | 1,028 | 996 | 1,028 | +18 | +1.8% | 2,300 |
| 2024/08/27 | 997 | 1,012 | 988 | 1,010 | +24 | +2.4% | 3,500 |
| 2024/08/26 | 997 | 997 | 986 | 986 | +3 | +0.3% | 3,600 |
| 2024/08/23 | 992 | 994 | 981 | 983 | -8 | -0.8% | 2,700 |
| 2024/08/22 | 996 | 1,028 | 984 | 991 | -2 | -0.2% | 6,000 |
| 2024/08/21 | 1,002 | 1,002 | 987 | 993 | +6 | +0.6% | 2,500 |
| 2024/08/20 | 970 | 989 | 968 | 987 | +25 | +2.6% | 6,300 |
| 2024/08/19 | 975 | 980 | 959 | 962 | -13 | -1.3% | 3,400 |
| 2024/08/16 | 989 | 992 | 960 | 975 | -5 | -0.5% | 6,800 |
| 2024/08/15 | 990 | 996 | 977 | 980 | -20 | -2% | 4,800 |
| 2024/08/14 | 1,030 | 1,030 | 983 | 1,000 | -5 | -0.5% | 9,300 |
| 2024/08/13 | 964 | 1,049 | 942 | 1,005 | -94 | -8.6% | 40,700 |
| 2024/08/09 | 964 | 1,099 | 964 | 1,099 | +150 | +15.8% | 9,600 |
| 2024/08/08 | 915 | 949 | 900 | 949 | +34 | +3.7% | 4,100 |
| 2024/08/07 | 842 | 940 | 842 | 915 | +43 | +4.9% | 16,300 |
| 2024/08/06 | 860 | 893 | 835 | 872 | +42 | +5.1% | 22,400 |
| 2024/08/05 | 1,031 | 1,031 | 830 | 830 | -300 | -26.5% | 20,600 |
| 2024/08/02 | 1,166 | 1,193 | 1,130 | 1,130 | -87 | -7.1% | 3,800 |
| 2024/08/01 | 1,211 | 1,230 | 1,187 | 1,217 | +3 | +0.2% | 1,300 |
| 2024/07/31 | 1,213 | 1,230 | 1,213 | 1,214 | +3 | +0.2% | 2,000 |
| 2024/07/30 | 1,195 | 1,211 | 1,186 | 1,211 | ±0 | ±0% | 700 |
| 2024/07/29 | 1,183 | 1,215 | 1,183 | 1,211 | +21 | +1.8% | 1,600 |
| 2024/07/26 | 1,182 | 1,193 | 1,182 | 1,190 | +25 | +2.1% | 400 |
| 2024/07/25 | 1,154 | 1,170 | 1,153 | 1,165 | ±0 | ±0% | 1,400 |
| 2024/07/24 | 1,180 | 1,209 | 1,165 | 1,165 | -16 | -1.4% | 2,700 |
| 2024/07/23 | 1,191 | 1,210 | 1,181 | 1,181 | +5 | +0.4% | 3,900 |
151～
200
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 | 100,900円 | +12.2% | +78.6% | 0.00% | 14.45倍 | 4.53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 |
| 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 | 16,700円 | -18.0% | - | 0.00% | - | 0.90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 | 14,300円 | +50.9% | - | 0.00% | - | 32.80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
