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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/10 | 1,285 | 1,337 | 1,285 | 1,337 | +22 | +1.7% | 4,000 |
| 2024/05/09 | 1,292 | 1,315 | 1,265 | 1,315 | +39 | +3.1% | 2,200 |
| 2024/05/08 | 1,279 | 1,293 | 1,249 | 1,276 | +15 | +1.2% | 1,300 |
| 2024/05/07 | 1,296 | 1,296 | 1,232 | 1,261 | -35 | -2.7% | 3,400 |
| 2024/05/02 | 1,295 | 1,308 | 1,280 | 1,296 | +10 | +0.8% | 3,400 |
| 2024/05/01 | 1,285 | 1,310 | 1,285 | 1,286 | +14 | +1.1% | 2,500 |
| 2024/04/30 | 1,292 | 1,310 | 1,272 | 1,272 | -20 | -1.5% | 2,100 |
| 2024/04/26 | 1,275 | 1,296 | 1,256 | 1,292 | +2 | +0.2% | 1,100 |
| 2024/04/25 | 1,264 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 2,300 |
| 2024/04/24 | 1,247 | 1,280 | 1,247 | 1,280 | +33 | +2.6% | 2,300 |
| 2024/04/23 | 1,241 | 1,255 | 1,239 | 1,247 | +29 | +2.4% | 1,500 |
| 2024/04/22 | 1,221 | 1,234 | 1,184 | 1,218 | -7 | -0.6% | 4,100 |
| 2024/04/19 | 1,276 | 1,276 | 1,225 | 1,225 | -54 | -4.2% | 4,500 |
| 2024/04/18 | 1,274 | 1,294 | 1,219 | 1,279 | +5 | +0.4% | 3,600 |
| 2024/04/17 | 1,250 | 1,274 | 1,244 | 1,274 | +34 | +2.7% | 2,300 |
| 2024/04/16 | 1,262 | 1,264 | 1,233 | 1,240 | -51 | -4% | 3,800 |
| 2024/04/15 | 1,292 | 1,292 | 1,261 | 1,291 | -3 | -0.2% | 3,700 |
251～
300
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 | 96,100円 | +12.2% | +78.6% | 0.00% | 13.76倍 | 4.32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 | 20,800円 | -2.5% | - | 0.24% | - | 4.39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． | 50,100円 | +11.1% | +119.8% | 1.80% | 15.26倍 | 1.32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 | 108,300円 | +14.4% | -33.9% | 0.00% | 1969.09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
