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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/08 | 1,208 | 1,208 | 1,159 | 1,174 | -34 | -2.8% | 11,400 |
| 2023/12/07 | 1,255 | 1,255 | 1,186 | 1,208 | -23 | -1.9% | 7,300 |
| 2023/12/06 | 1,274 | 1,307 | 1,231 | 1,231 | -43 | -3.4% | 6,700 |
| 2023/12/05 | 1,300 | 1,300 | 1,269 | 1,274 | -35 | -2.7% | 2,800 |
| 2023/12/04 | 1,241 | 1,310 | 1,241 | 1,309 | +59 | +4.7% | 5,700 |
| 2023/12/01 | 1,262 | 1,265 | 1,239 | 1,250 | -32 | -2.5% | 3,500 |
| 2023/11/30 | 1,310 | 1,311 | 1,264 | 1,282 | -24 | -1.8% | 8,700 |
| 2023/11/29 | 1,306 | 1,320 | 1,303 | 1,306 | ±0 | ±0% | 3,800 |
| 2023/11/28 | 1,314 | 1,322 | 1,305 | 1,306 | -32 | -2.4% | 8,600 |
| 2023/11/27 | 1,342 | 1,358 | 1,305 | 1,338 | -18 | -1.3% | 8,100 |
| 2023/11/24 | 1,355 | 1,421 | 1,313 | 1,356 | -4 | -0.3% | 17,700 |
| 2023/11/22 | 1,382 | 1,386 | 1,350 | 1,360 | -1 | -0.1% | 1,500 |
| 2023/11/21 | 1,381 | 1,407 | 1,361 | 1,361 | -42 | -3% | 4,100 |
| 2023/11/20 | 1,320 | 1,450 | 1,320 | 1,403 | +84 | +6.4% | 13,200 |
| 2023/11/17 | 1,305 | 1,319 | 1,302 | 1,319 | +3 | +0.2% | 2,100 |
| 2023/11/16 | 1,326 | 1,333 | 1,303 | 1,316 | +2 | +0.2% | 2,100 |
| 2023/11/15 | 1,378 | 1,378 | 1,300 | 1,314 | -4 | -0.3% | 10,200 |
| 2023/11/14 | 1,411 | 1,436 | 1,302 | 1,318 | -93 | -6.6% | 18,200 |
| 2023/11/13 | 1,378 | 1,412 | 1,350 | 1,411 | +31 | +2.2% | 9,800 |
| 2023/11/10 | 1,412 | 1,449 | 1,356 | 1,380 | -172 | -11.1% | 40,900 |
| 2023/11/09 | 1,551 | 1,588 | 1,515 | 1,552 | -5 | -0.3% | 6,900 |
| 2023/11/08 | 1,650 | 1,650 | 1,550 | 1,557 | -103 | -6.2% | 13,200 |
| 2023/11/07 | 1,628 | 1,660 | 1,572 | 1,660 | +11 | +0.7% | 8,800 |
| 2023/11/06 | 1,585 | 1,655 | 1,583 | 1,649 | +64 | +4% | 5,600 |
| 2023/11/02 | 1,550 | 1,585 | 1,550 | 1,585 | +35 | +2.3% | 1,300 |
| 2023/11/01 | 1,515 | 1,550 | 1,490 | 1,550 | +32 | +2.1% | 4,600 |
| 2023/10/31 | 1,536 | 1,543 | 1,518 | 1,518 | +46 | +3.1% | 1,400 |
| 2023/10/30 | 1,497 | 1,534 | 1,472 | 1,472 | -28 | -1.9% | 5,400 |
| 2023/10/27 | 1,402 | 1,500 | 1,402 | 1,500 | +85 | +6% | 11,000 |
301～
350
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
