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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/22 | 1,176 | 1,192 | 1,124 | 1,176 | +2 | +0.2% | 2,700 |
| 2024/07/19 | 1,192 | 1,192 | 1,154 | 1,174 | -23 | -1.9% | 3,700 |
| 2024/07/18 | 1,212 | 1,212 | 1,195 | 1,197 | -11 | -0.9% | 2,600 |
| 2024/07/17 | 1,201 | 1,232 | 1,201 | 1,208 | +8 | +0.7% | 2,300 |
| 2024/07/16 | 1,166 | 1,235 | 1,166 | 1,200 | +15 | +1.3% | 4,900 |
| 2024/07/12 | 1,171 | 1,203 | 1,171 | 1,185 | -7 | -0.6% | 900 |
| 2024/07/11 | 1,193 | 1,204 | 1,121 | 1,192 | -13 | -1.1% | 10,500 |
| 2024/07/10 | 1,201 | 1,209 | 1,200 | 1,205 | +1 | +0.1% | 1,700 |
| 2024/07/09 | 1,199 | 1,212 | 1,199 | 1,204 | ±0 | ±0% | 2,700 |
| 2024/07/08 | 1,211 | 1,218 | 1,202 | 1,204 | -6 | -0.5% | 3,300 |
| 2024/07/05 | 1,228 | 1,242 | 1,210 | 1,210 | -17 | -1.4% | 2,600 |
| 2024/07/04 | 1,218 | 1,230 | 1,218 | 1,227 | +1 | +0.1% | 1,900 |
| 2024/07/03 | 1,236 | 1,244 | 1,226 | 1,226 | ±0 | ±0% | 700 |
| 2024/07/02 | 1,212 | 1,244 | 1,212 | 1,226 | +11 | +0.9% | 3,400 |
| 2024/07/01 | 1,225 | 1,225 | 1,203 | 1,215 | -15 | -1.2% | 3,900 |
| 2024/06/28 | 1,236 | 1,245 | 1,228 | 1,230 | -6 | -0.5% | 2,300 |
| 2024/06/27 | 1,258 | 1,300 | 1,236 | 1,236 | -22 | -1.7% | 3,500 |
| 2024/06/26 | 1,231 | 1,258 | 1,230 | 1,258 | +22 | +1.8% | 4,400 |
| 2024/06/25 | 1,210 | 1,236 | 1,209 | 1,236 | +27 | +2.2% | 3,500 |
| 2024/06/24 | 1,234 | 1,234 | 1,209 | 1,209 | -11 | -0.9% | 300 |
| 2024/06/21 | 1,210 | 1,238 | 1,208 | 1,220 | +8 | +0.7% | 4,900 |
| 2024/06/20 | 1,215 | 1,220 | 1,212 | 1,212 | -8 | -0.7% | 1,700 |
| 2024/06/19 | 1,235 | 1,235 | 1,214 | 1,220 | ±0 | ±0% | 3,300 |
| 2024/06/18 | 1,222 | 1,230 | 1,218 | 1,220 | ±0 | ±0% | 1,200 |
| 2024/06/17 | 1,255 | 1,255 | 1,220 | 1,220 | -17 | -1.4% | 2,100 |
| 2024/06/14 | 1,221 | 1,237 | 1,221 | 1,237 | +1 | +0.1% | 700 |
| 2024/06/13 | 1,226 | 1,236 | 1,218 | 1,236 | +1 | +0.1% | 4,200 |
| 2024/06/12 | 1,230 | 1,235 | 1,220 | 1,235 | -3 | -0.2% | 3,000 |
| 2024/06/11 | 1,245 | 1,245 | 1,238 | 1,238 | -10 | -0.8% | 200 |
151～
200
件表示中 / 554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 | 92,000円 | +12.2% | +78.6% | 0.00% | 13.17倍 | 5.02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 |
| バーチャレクス | 76,900円 | +5.4% | -7.5% | 1.95% | 8.01倍 | 1.34倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| シダー | 19,400円 | +3.1% | -10.1% | 5.15% | 5.96倍 | 1.69倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| 武蔵野 | 207,700円 | +5.3% | +261.1% | 0.00% | 43.46倍 | 0.60倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| アライドアーキ | 15,300円 | -18.0% | - | 0.00% | - | 0.83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 |
市場注目の銘柄
チャート関連のコラム
