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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/12 | 1,296 | 1,310 | 1,287 | 1,294 | -2 | -0.2% | 5,500 |
| 2024/04/11 | 1,259 | 1,298 | 1,259 | 1,296 | +21 | +1.6% | 4,400 |
| 2024/04/10 | 1,291 | 1,291 | 1,261 | 1,275 | -5 | -0.4% | 6,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,270 | 1,280 | +2 | +0.2% | 1,700 |
| 2024/04/08 | 1,272 | 1,280 | 1,254 | 1,278 | -2 | -0.2% | 2,700 |
| 2024/04/05 | 1,293 | 1,310 | 1,223 | 1,280 | +10 | +0.8% | 9,800 |
| 2024/04/04 | 1,231 | 1,270 | 1,230 | 1,270 | +48 | +3.9% | 11,200 |
| 2024/04/03 | 1,150 | 1,222 | 1,140 | 1,222 | +56 | +4.8% | 4,400 |
| 2024/04/02 | 1,187 | 1,225 | 1,137 | 1,166 | -51 | -4.2% | 5,200 |
| 2024/04/01 | 1,207 | 1,225 | 1,200 | 1,217 | -8 | -0.7% | 2,900 |
| 2024/03/29 | 1,189 | 1,232 | 1,189 | 1,225 | +51 | +4.3% | 3,400 |
| 2024/03/28 | 1,140 | 1,200 | 1,140 | 1,174 | +4 | +0.3% | 3,600 |
| 2024/03/27 | 1,195 | 1,195 | 1,134 | 1,170 | -37 | -3.1% | 3,300 |
| 2024/03/26 | 1,191 | 1,210 | 1,188 | 1,207 | +9 | +0.8% | 1,900 |
| 2024/03/25 | 1,198 | 1,199 | 1,167 | 1,198 | -9 | -0.7% | 4,400 |
| 2024/03/22 | 1,116 | 1,214 | 1,116 | 1,207 | +73 | +6.4% | 8,400 |
| 2024/03/21 | 1,114 | 1,145 | 1,113 | 1,134 | +21 | +1.9% | 5,300 |
| 2024/03/19 | 1,063 | 1,115 | 1,063 | 1,113 | +40 | +3.7% | 4,100 |
| 2024/03/18 | 1,057 | 1,107 | 1,057 | 1,073 | +16 | +1.5% | 2,800 |
| 2024/03/15 | 1,060 | 1,088 | 1,057 | 1,057 | -33 | -3% | 2,500 |
| 2024/03/14 | 1,096 | 1,096 | 1,060 | 1,090 | -13 | -1.2% | 4,100 |
| 2024/03/13 | 1,087 | 1,134 | 1,087 | 1,103 | +15 | +1.4% | 3,900 |
| 2024/03/12 | 1,057 | 1,096 | 1,057 | 1,088 | +15 | +1.4% | 3,900 |
| 2024/03/11 | 1,100 | 1,132 | 1,057 | 1,073 | -49 | -4.4% | 8,300 |
| 2024/03/08 | 1,123 | 1,159 | 1,115 | 1,122 | ±0 | ±0% | 3,200 |
| 2024/03/07 | 1,130 | 1,170 | 1,122 | 1,122 | -38 | -3.3% | 9,200 |
| 2024/03/06 | 1,181 | 1,188 | 1,128 | 1,160 | -55 | -4.5% | 6,600 |
| 2024/03/05 | 1,122 | 1,215 | 1,059 | 1,215 | +93 | +8.3% | 9,300 |
| 2024/03/04 | 1,148 | 1,164 | 1,121 | 1,122 | -21 | -1.8% | 2,800 |
| 2024/03/01 | 1,140 | 1,170 | 1,135 | 1,143 | -23 | -2% | 3,600 |
| 2024/02/29 | 1,179 | 1,180 | 1,154 | 1,166 | -31 | -2.6% | 1,800 |
| 2024/02/28 | 1,247 | 1,250 | 1,197 | 1,197 | -20 | -1.6% | 4,900 |
| 2024/02/27 | 1,141 | 1,244 | 1,141 | 1,217 | +76 | +6.7% | 10,000 |
251～
300
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 | 100,300円 | +12.2% | +78.6% | 0.00% | 14.36倍 | 4.50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 | 27,200円 | - | - | - | - | 1.53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 | 16,800円 | -18.0% | - | 0.00% | - | 0.91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
