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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/26 | 1,132 | 1,157 | 1,108 | 1,141 | +5 | +0.4% | 4,200 |
| 2024/02/22 | 1,131 | 1,180 | 1,115 | 1,136 | -34 | -2.9% | 5,900 |
| 2024/02/21 | 1,181 | 1,186 | 1,156 | 1,170 | -15 | -1.3% | 2,600 |
| 2024/02/20 | 1,186 | 1,210 | 1,168 | 1,185 | +6 | +0.5% | 7,000 |
| 2024/02/19 | 1,150 | 1,190 | 1,146 | 1,179 | +39 | +3.4% | 8,400 |
| 2024/02/16 | 1,091 | 1,148 | 1,083 | 1,140 | +19 | +1.7% | 7,500 |
| 2024/02/15 | 1,160 | 1,160 | 1,100 | 1,121 | -39 | -3.4% | 8,800 |
| 2024/02/14 | 1,210 | 1,212 | 1,121 | 1,160 | -70 | -5.7% | 16,400 |
| 2024/02/13 | 1,265 | 1,279 | 1,220 | 1,230 | -20 | -1.6% | 12,200 |
| 2024/02/09 | 1,247 | 1,250 | 1,212 | 1,250 | +15 | +1.2% | 6,600 |
| 2024/02/08 | 1,258 | 1,258 | 1,230 | 1,235 | -8 | -0.6% | 7,500 |
| 2024/02/07 | 1,250 | 1,252 | 1,242 | 1,243 | -7 | -0.6% | 1,500 |
| 2024/02/06 | 1,230 | 1,257 | 1,230 | 1,250 | +27 | +2.2% | 7,900 |
| 2024/02/05 | 1,235 | 1,249 | 1,219 | 1,223 | -12 | -1% | 6,600 |
| 2024/02/02 | 1,203 | 1,242 | 1,203 | 1,235 | +16 | +1.3% | 5,700 |
| 2024/02/01 | 1,251 | 1,251 | 1,204 | 1,219 | -11 | -0.9% | 5,200 |
| 2024/01/31 | 1,224 | 1,232 | 1,209 | 1,230 | -2 | -0.2% | 6,600 |
| 2024/01/30 | 1,249 | 1,255 | 1,230 | 1,232 | -25 | -2% | 3,500 |
| 2024/01/29 | 1,271 | 1,278 | 1,250 | 1,257 | +12 | +1% | 7,600 |
| 2024/01/26 | 1,222 | 1,276 | 1,222 | 1,245 | +3 | +0.2% | 4,800 |
| 2024/01/25 | 1,275 | 1,283 | 1,240 | 1,242 | -28 | -2.2% | 11,600 |
| 2024/01/24 | 1,270 | 1,279 | 1,240 | 1,270 | -11 | -0.9% | 5,300 |
| 2024/01/23 | 1,240 | 1,293 | 1,240 | 1,281 | +26 | +2.1% | 7,500 |
| 2024/01/22 | 1,213 | 1,273 | 1,213 | 1,255 | +37 | +3% | 6,400 |
| 2024/01/19 | 1,219 | 1,249 | 1,210 | 1,218 | -12 | -1% | 4,300 |
| 2024/01/18 | 1,221 | 1,230 | 1,202 | 1,230 | +6 | +0.5% | 3,100 |
| 2024/01/17 | 1,240 | 1,246 | 1,220 | 1,224 | -7 | -0.6% | 7,800 |
| 2024/01/16 | 1,273 | 1,273 | 1,201 | 1,231 | -44 | -3.5% | 10,800 |
| 2024/01/15 | 1,318 | 1,318 | 1,265 | 1,275 | -38 | -2.9% | 17,100 |
251～
300
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
