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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/10 | 1,251 | 1,251 | 1,248 | 1,248 | +9 | +0.7% | 400 |
| 2024/06/07 | 1,240 | 1,240 | 1,231 | 1,239 | -23 | -1.8% | 3,600 |
| 2024/06/06 | 1,282 | 1,286 | 1,240 | 1,262 | -43 | -3.3% | 10,200 |
| 2024/06/05 | 1,300 | 1,305 | 1,282 | 1,305 | -9 | -0.7% | 400 |
| 2024/06/04 | 1,319 | 1,333 | 1,302 | 1,314 | +10 | +0.8% | 2,700 |
| 2024/06/03 | 1,286 | 1,334 | 1,285 | 1,304 | +23 | +1.8% | 3,600 |
| 2024/05/31 | 1,269 | 1,291 | 1,250 | 1,281 | +12 | +0.9% | 5,700 |
| 2024/05/30 | 1,241 | 1,272 | 1,241 | 1,269 | +2 | +0.2% | 1,500 |
| 2024/05/29 | 1,264 | 1,280 | 1,234 | 1,267 | -7 | -0.5% | 3,700 |
| 2024/05/28 | 1,270 | 1,324 | 1,243 | 1,274 | -24 | -1.8% | 10,900 |
| 2024/05/27 | 1,278 | 1,298 | 1,242 | 1,298 | +27 | +2.1% | 5,300 |
| 2024/05/24 | 1,297 | 1,299 | 1,270 | 1,271 | -26 | -2% | 3,600 |
| 2024/05/23 | 1,297 | 1,300 | 1,253 | 1,297 | -3 | -0.2% | 3,200 |
| 2024/05/22 | 1,289 | 1,300 | 1,259 | 1,300 | +41 | +3.3% | 2,200 |
| 2024/05/21 | 1,239 | 1,273 | 1,239 | 1,259 | +20 | +1.6% | 1,200 |
| 2024/05/20 | 1,240 | 1,259 | 1,234 | 1,239 | -20 | -1.6% | 2,300 |
| 2024/05/17 | 1,260 | 1,286 | 1,230 | 1,259 | -26 | -2% | 2,800 |
| 2024/05/16 | 1,288 | 1,288 | 1,244 | 1,285 | +2 | +0.2% | 2,300 |
| 2024/05/15 | 1,294 | 1,294 | 1,202 | 1,283 | -17 | -1.3% | 11,400 |
| 2024/05/14 | 1,310 | 1,315 | 1,299 | 1,300 | -21 | -1.6% | 5,300 |
| 2024/05/13 | 1,450 | 1,450 | 1,320 | 1,321 | -16 | -1.2% | 27,100 |
201～
250
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 | 99,200円 | +12.2% | +78.6% | 0.00% | 14.21倍 | 4.45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 | 27,000円 | - | - | - | - | 1.52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 | 16,900円 | -18.0% | - | 0.00% | - | 0.92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 | 13,800円 | +50.9% | - | 0.00% | - | 31.65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
