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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/12 | 1,350 | 1,357 | 1,305 | 1,313 | -35 | -2.6% | 19,900 |
| 2024/01/11 | 1,418 | 1,433 | 1,338 | 1,348 | -59 | -4.2% | 37,000 |
| 2024/01/10 | 1,406 | 1,502 | 1,350 | 1,407 | ±0 | ±0% | 68,200 |
| 2024/01/09 | 1,328 | 1,611 | 1,328 | 1,407 | +79 | +5.9% | 293,900 |
| 2024/01/05 | 1,417 | 1,419 | 1,328 | 1,328 | -66 | -4.7% | 14,100 |
| 2024/01/04 | 1,453 | 1,459 | 1,370 | 1,394 | -29 | -2% | 20,400 |
| 2023/12/29 | 1,409 | 1,480 | 1,384 | 1,423 | +30 | +2.2% | 29,700 |
| 2023/12/28 | 1,376 | 1,393 | 1,288 | 1,393 | +33 | +2.4% | 22,700 |
| 2023/12/27 | 1,292 | 1,371 | 1,292 | 1,360 | +80 | +6.3% | 26,900 |
| 2023/12/26 | 1,374 | 1,374 | 1,266 | 1,280 | -97 | -7% | 46,700 |
| 2023/12/25 | 1,222 | 1,409 | 1,211 | 1,377 | +220 | +19% | 123,400 |
| 2023/12/22 | 1,225 | 1,250 | 1,155 | 1,157 | -92 | -7.4% | 12,300 |
| 2023/12/21 | 1,237 | 1,275 | 1,237 | 1,249 | +12 | +1% | 22,600 |
| 2023/12/20 | 1,263 | 1,299 | 1,237 | 1,237 | -4 | -0.3% | 16,200 |
| 2023/12/19 | 1,199 | 1,294 | 1,199 | 1,241 | +53 | +4.5% | 23,300 |
| 2023/12/18 | 1,124 | 1,188 | 1,124 | 1,188 | +58 | +5.1% | 4,500 |
| 2023/12/15 | 1,029 | 1,130 | 1,018 | 1,130 | +53 | +4.9% | 11,500 |
| 2023/12/14 | 1,095 | 1,118 | 1,029 | 1,077 | -36 | -3.2% | 11,800 |
| 2023/12/13 | 1,157 | 1,157 | 1,050 | 1,113 | -14 | -1.2% | 11,400 |
| 2023/12/12 | 1,170 | 1,170 | 1,117 | 1,127 | -42 | -3.6% | 9,300 |
| 2023/12/11 | 1,199 | 1,199 | 1,160 | 1,169 | -5 | -0.4% | 4,100 |
301～
350
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
