スマレジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,332 | 2,353 | 2,256 | 2,279 | -58 | -2.5% | 94,000 |
| 2024/05/15 | 2,358 | 2,358 | 2,309 | 2,337 | -12 | -0.5% | 56,500 |
| 2024/05/14 | 2,338 | 2,366 | 2,331 | 2,349 | -3 | -0.1% | 48,500 |
| 2024/05/13 | 2,344 | 2,364 | 2,324 | 2,352 | +19 | +0.8% | 61,000 |
| 2024/05/10 | 2,372 | 2,380 | 2,321 | 2,333 | -41 | -1.7% | 70,800 |
| 2024/05/09 | 2,337 | 2,382 | 2,322 | 2,374 | +48 | +2.1% | 81,200 |
| 2024/05/08 | 2,380 | 2,389 | 2,322 | 2,326 | -94 | -3.9% | 239,600 |
| 2024/05/07 | 2,358 | 2,474 | 2,326 | 2,420 | +128 | +5.6% | 339,100 |
| 2024/05/02 | 2,296 | 2,307 | 2,254 | 2,292 | +21 | +0.9% | 89,000 |
| 2024/05/01 | 2,260 | 2,289 | 2,240 | 2,271 | -4 | -0.2% | 30,800 |
| 2024/04/30 | 2,257 | 2,293 | 2,253 | 2,275 | +61 | +2.8% | 69,300 |
| 2024/04/26 | 2,221 | 2,236 | 2,200 | 2,214 | -27 | -1.2% | 56,500 |
| 2024/04/25 | 2,255 | 2,314 | 2,233 | 2,241 | -14 | -0.6% | 56,500 |
| 2024/04/24 | 2,291 | 2,291 | 2,239 | 2,255 | +14 | +0.6% | 53,700 |
| 2024/04/23 | 2,250 | 2,268 | 2,205 | 2,241 | +2 | +0.1% | 50,500 |
| 2024/04/22 | 2,156 | 2,241 | 2,147 | 2,239 | +102 | +4.8% | 68,900 |
| 2024/04/19 | 2,213 | 2,217 | 2,123 | 2,137 | -97 | -4.3% | 146,600 |
| 2024/04/18 | 2,230 | 2,271 | 2,226 | 2,234 | -7 | -0.3% | 71,800 |
| 2024/04/17 | 2,213 | 2,273 | 2,193 | 2,241 | +46 | +2.1% | 113,800 |
| 2024/04/16 | 2,165 | 2,206 | 2,151 | 2,195 | +16 | +0.7% | 87,700 |
| 2024/04/15 | 2,201 | 2,226 | 2,150 | 2,179 | -43 | -1.9% | 89,700 |
| 2024/04/12 | 2,258 | 2,258 | 2,200 | 2,222 | -1 | ±0% | 67,100 |
| 2024/04/11 | 2,181 | 2,236 | 2,180 | 2,223 | +17 | +0.8% | 103,800 |
| 2024/04/10 | 2,260 | 2,276 | 2,206 | 2,206 | -46 | -2% | 78,200 |
| 2024/04/09 | 2,201 | 2,261 | 2,191 | 2,252 | +29 | +1.3% | 93,900 |
| 2024/04/08 | 2,223 | 2,232 | 2,173 | 2,223 | +50 | +2.3% | 115,400 |
| 2024/04/05 | 2,148 | 2,199 | 2,112 | 2,173 | -5 | -0.2% | 173,500 |
| 2024/04/04 | 2,210 | 2,230 | 2,160 | 2,178 | -18 | -0.8% | 193,300 |
| 2024/04/03 | 2,186 | 2,222 | 2,164 | 2,196 | -10 | -0.5% | 120,400 |
| 2024/04/02 | 2,284 | 2,298 | 2,200 | 2,206 | -78 | -3.4% | 144,200 |
| 2024/04/01 | 2,389 | 2,390 | 2,283 | 2,284 | -90 | -3.8% | 151,700 |
| 2024/03/29 | 2,324 | 2,396 | 2,321 | 2,374 | +48 | +2.1% | 172,700 |
| 2024/03/28 | 2,310 | 2,333 | 2,273 | 2,326 | +22 | +1% | 142,700 |
| 2024/03/27 | 2,175 | 2,319 | 2,168 | 2,304 | +119 | +5.4% | 242,200 |
| 2024/03/26 | 2,219 | 2,220 | 2,173 | 2,185 | -39 | -1.8% | 176,100 |
| 2024/03/25 | 2,305 | 2,336 | 2,222 | 2,224 | -108 | -4.6% | 347,300 |
| 2024/03/22 | 2,390 | 2,390 | 2,310 | 2,332 | -71 | -3% | 338,400 |
| 2024/03/21 | 2,394 | 2,436 | 2,366 | 2,403 | +33 | +1.4% | 319,400 |
| 2024/03/19 | 2,465 | 2,473 | 2,332 | 2,370 | -129 | -5.2% | 524,600 |
| 2024/03/18 | 2,316 | 2,504 | 2,261 | 2,499 | +145 | +6.2% | 823,700 |
| 2024/03/15 | 2,397 | 2,399 | 2,288 | 2,354 | -82 | -3.4% | 445,500 |
| 2024/03/14 | 2,420 | 2,455 | 2,368 | 2,436 | +36 | +1.5% | 241,700 |
| 2024/03/13 | 2,464 | 2,475 | 2,377 | 2,400 | -22 | -0.9% | 166,700 |
| 2024/03/12 | 2,382 | 2,430 | 2,329 | 2,422 | -7 | -0.3% | 166,000 |
| 2024/03/11 | 2,450 | 2,500 | 2,386 | 2,429 | -51 | -2.1% | 270,000 |
| 2024/03/08 | 2,463 | 2,555 | 2,454 | 2,480 | +16 | +0.6% | 347,800 |
| 2024/03/07 | 2,505 | 2,562 | 2,442 | 2,464 | -30 | -1.2% | 433,500 |
| 2024/03/06 | 2,387 | 2,508 | 2,357 | 2,494 | +257 | +11.5% | 931,400 |
| 2024/03/05 | 2,275 | 2,276 | 2,205 | 2,237 | -47 | -2.1% | 130,700 |
| 2024/03/04 | 2,339 | 2,345 | 2,278 | 2,284 | -34 | -1.5% | 149,000 |
1～
50
件表示中 / 1271件
類似銘柄と比較する
現在ご覧いただいている「スマレジ」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 |
|---|---|---|---|---|---|---|---|---|
| スマレジ | 220,600円 | +38.7% | +79.5% | 0.00% | 40.30倍 | 7.98倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ＥＭシステムズ | 61,100円 | +8.2% | +11.5% | 2.29% | 19.93倍 | 2.10倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＮＳＷ | 301,500円 | +3.4% | +1.9% | 2.82% | 10.76倍 | 1.35倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 都築電 | 222,000円 | -17.5% | -3.6% | 4.10% | 9.75倍 | 0.99倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| エムティーアイ | 73,100円 | +0.8% | +391.3% | 2.19% | 22.94倍 | 2.68倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
市場注目の銘柄
チャート関連のコラム
