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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,542 | 1,586 | 1,530 | 1,536 | -14 | -0.9% | 23,900 |
| 2023/08/14 | 1,660 | 1,678 | 1,550 | 1,550 | -108 | -6.5% | 35,600 |
| 2023/08/10 | 1,505 | 1,693 | 1,489 | 1,658 | +1 | +0.1% | 71,400 |
| 2023/08/09 | 1,671 | 1,717 | 1,646 | 1,657 | -14 | -0.8% | 45,200 |
| 2023/08/08 | 1,683 | 1,749 | 1,631 | 1,671 | -30 | -1.8% | 92,000 |
| 2023/08/07 | 1,660 | 1,728 | 1,612 | 1,701 | +6 | +0.4% | 89,400 |
| 2023/08/04 | 1,680 | 1,749 | 1,663 | 1,695 | +32 | +1.9% | 111,100 |
| 2023/08/03 | 1,737 | 1,765 | 1,650 | 1,663 | -102 | -5.8% | 177,100 |
| 2023/08/02 | 1,871 | 2,010 | 1,718 | 1,765 | -129 | -6.8% | 653,000 |
| 2023/08/01 | 1,974 | 2,056 | 1,845 | 1,894 | -40 | -2.1% | 393,600 |
| 2023/07/31 | 1,909 | 2,173 | 1,901 | 1,934 | +58 | +3.1% | 2,666,300 |
| 2023/07/28 | 1,775 | 1,946 | 1,775 | 1,876 | +108 | +6.1% | 1,102,300 |
| 2023/07/27 | 1,756 | 2,154 | 1,742 | 1,768 | -24 | -1.3% | 2,803,300 |
| 2023/07/26 | 1,958 | 2,082 | 1,791 | 1,792 | -356 | -16.6% | 1,206,300 |
| 2023/07/25 | 1,714 | 2,148 | 1,648 | 2,148 | +400 | +22.9% | 1,069,100 |
| 2023/07/24 | 1,818 | 1,838 | 1,686 | 1,748 | -110 | -5.9% | 789,400 |
| 2023/07/21 | 1,659 | 2,045 | 1,658 | 1,858 | +213 | +12.9% | 2,091,600 |
| 2023/07/20 | 1,338 | 1,645 | 1,335 | 1,645 | +300 | +22.3% | 132,000 |
| 2023/07/19 | 1,328 | 1,373 | 1,308 | 1,345 | +15 | +1.1% | 7,300 |
| 2023/07/18 | 1,376 | 1,380 | 1,329 | 1,330 | -74 | -5.3% | 17,200 |
| 2023/07/14 | 1,395 | 1,415 | 1,358 | 1,404 | +4 | +0.3% | 16,200 |
| 2023/07/13 | 1,355 | 1,417 | 1,355 | 1,400 | +24 | +1.7% | 12,100 |
| 2023/07/12 | 1,433 | 1,433 | 1,350 | 1,376 | -84 | -5.8% | 23,400 |
| 2023/07/11 | 1,414 | 1,480 | 1,414 | 1,460 | +10 | +0.7% | 16,000 |
| 2023/07/10 | 1,476 | 1,480 | 1,431 | 1,450 | -35 | -2.4% | 19,400 |
| 2023/07/07 | 1,495 | 1,555 | 1,471 | 1,485 | -62 | -4% | 25,600 |
| 2023/07/06 | 1,650 | 1,650 | 1,525 | 1,547 | -103 | -6.2% | 35,500 |
| 2023/07/05 | 1,638 | 1,684 | 1,616 | 1,650 | +12 | +0.7% | 22,000 |
| 2023/07/04 | 1,619 | 1,652 | 1,570 | 1,638 | -5 | -0.3% | 21,300 |
| 2023/07/03 | 1,589 | 1,690 | 1,568 | 1,643 | +83 | +5.3% | 44,100 |
| 2023/06/30 | 1,514 | 1,564 | 1,512 | 1,560 | +48 | +3.2% | 15,600 |
| 2023/06/29 | 1,523 | 1,586 | 1,459 | 1,512 | +12 | +0.8% | 18,500 |
| 2023/06/28 | 1,482 | 1,521 | 1,448 | 1,500 | +18 | +1.2% | 13,500 |
| 2023/06/27 | 1,527 | 1,527 | 1,402 | 1,482 | -18 | -1.2% | 20,800 |
| 2023/06/26 | 1,502 | 1,521 | 1,465 | 1,500 | -27 | -1.8% | 19,300 |
| 2023/06/23 | 1,448 | 1,599 | 1,403 | 1,527 | +88 | +6.1% | 38,200 |
| 2023/06/22 | 1,391 | 1,448 | 1,385 | 1,439 | +54 | +3.9% | 14,700 |
| 2023/06/21 | 1,400 | 1,400 | 1,367 | 1,385 | +1 | +0.1% | 5,700 |
| 2023/06/20 | 1,399 | 1,399 | 1,348 | 1,384 | -15 | -1.1% | 12,600 |
| 2023/06/19 | 1,448 | 1,448 | 1,380 | 1,399 | -22 | -1.5% | 17,300 |
| 2023/06/16 | 1,335 | 1,446 | 1,308 | 1,421 | +94 | +7.1% | 22,900 |
| 2023/06/15 | 1,262 | 1,339 | 1,229 | 1,327 | +53 | +4.2% | 15,100 |
| 2023/06/14 | 1,296 | 1,316 | 1,273 | 1,274 | -22 | -1.7% | 6,900 |
| 2023/06/13 | 1,315 | 1,325 | 1,294 | 1,296 | -15 | -1.1% | 6,200 |
| 2023/06/12 | 1,339 | 1,341 | 1,301 | 1,311 | -14 | -1.1% | 8,700 |
| 2023/06/09 | 1,290 | 1,360 | 1,278 | 1,325 | +35 | +2.7% | 9,100 |
| 2023/06/08 | 1,346 | 1,378 | 1,276 | 1,290 | -31 | -2.3% | 11,400 |
| 2023/06/07 | 1,373 | 1,410 | 1,286 | 1,321 | -29 | -2.1% | 20,100 |
| 2023/06/06 | 1,244 | 1,354 | 1,230 | 1,350 | +100 | +8% | 20,600 |
| 2023/06/05 | 1,233 | 1,250 | 1,220 | 1,250 | +19 | +1.5% | 8,500 |
401～
450
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
