スマートバリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,250 | 1,286.5 | 1,245.5 | 1,250 | -25 | -2% | 138,800 |
| 2018/06/20 | 1,260 | 1,289.5 | 1,211 | 1,275 | +19.5 | +1.6% | 144,800 |
| 2018/06/19 | 1,299.5 | 1,304 | 1,239.5 | 1,255.5 | -32 | -2.5% | 162,200 |
| 2018/06/18 | 1,315 | 1,315 | 1,276.5 | 1,287.5 | -19 | -1.5% | 82,800 |
| 2018/06/15 | 1,301.5 | 1,319.5 | 1,265 | 1,306.5 | +4.5 | +0.3% | 146,800 |
| 2018/06/14 | 1,318 | 1,340 | 1,300 | 1,302 | -34.5 | -2.6% | 143,800 |
| 2018/06/13 | 1,350 | 1,358.5 | 1,307.5 | 1,336.5 | -33.5 | -2.4% | 229,200 |
| 2018/06/12 | 1,320.5 | 1,374.5 | 1,275.5 | 1,370 | +82 | +6.4% | 271,400 |
| 2018/06/11 | 1,344 | 1,344 | 1,263.5 | 1,288 | -35 | -2.6% | 275,800 |
| 2018/06/08 | 1,321 | 1,405 | 1,301 | 1,323 | -8 | -0.6% | 513,000 |
| 2018/06/07 | 1,257 | 1,340 | 1,245.5 | 1,331 | +38 | +2.9% | 532,400 |
| 2018/06/06 | 1,240 | 1,305 | 1,217 | 1,293 | +78 | +6.4% | 871,400 |
| 2018/06/05 | 1,175 | 1,354 | 1,151.5 | 1,215 | +85.5 | +7.6% | 1,399,400 |
| 2018/06/04 | 1,073.5 | 1,134.5 | 1,040 | 1,129.5 | +106 | +10.4% | 660,400 |
| 2018/06/01 | 1,032 | 1,056 | 1,022 | 1,023.5 | -18.5 | -1.8% | 65,800 |
| 2018/05/31 | 1,070 | 1,074 | 1,030.5 | 1,042 | -13 | -1.2% | 83,600 |
| 2018/05/30 | 1,040.5 | 1,075 | 1,035.5 | 1,055 | -27 | -2.5% | 87,000 |
| 2018/05/29 | 1,066.5 | 1,093.5 | 1,044.5 | 1,082 | +16 | +1.5% | 106,000 |
| 2018/05/28 | 1,065.5 | 1,092 | 1,043.5 | 1,066 | +7 | +0.7% | 75,000 |
| 2018/05/25 | 1,059 | 1,080 | 1,052.5 | 1,059 | -24.5 | -2.3% | 70,600 |
| 2018/05/24 | 1,085 | 1,115 | 1,073.5 | 1,083.5 | +6.5 | +0.6% | 204,200 |
| 2018/05/23 | 1,058 | 1,094 | 1,038.5 | 1,077 | +13 | +1.2% | 139,200 |
| 2018/05/22 | 1,082 | 1,082 | 1,050 | 1,064 | -24 | -2.2% | 124,600 |
| 2018/05/21 | 1,073 | 1,105 | 1,057.5 | 1,088 | +22 | +2.1% | 319,800 |
| 2018/05/18 | 1,034.5 | 1,069 | 1,014 | 1,066 | +53.5 | +5.3% | 258,600 |
| 2018/05/17 | 970.5 | 1,026.5 | 970.5 | 1,012.5 | +49.5 | +5.1% | 136,400 |
| 2018/05/16 | 982 | 992 | 951 | 963 | -32.5 | -3.3% | 186,600 |
| 2018/05/15 | 989 | 1,002.5 | 978 | 995.5 | +17.5 | +1.8% | 102,000 |
| 2018/05/14 | 972.5 | 990 | 972.5 | 978 | +4 | +0.4% | 51,800 |
| 2018/05/11 | 980 | 986 | 960.5 | 974 | -10 | -1% | 72,800 |
| 2018/05/10 | 983.5 | 990 | 975.5 | 984 | +2 | +0.2% | 45,800 |
| 2018/05/09 | 1,004.5 | 1,004.5 | 978 | 982 | -11.5 | -1.2% | 76,200 |
| 2018/05/08 | 1,005 | 1,019.5 | 990.5 | 993.5 | +7 | +0.7% | 119,800 |
| 2018/05/07 | 975 | 993.5 | 966 | 986.5 | +16 | +1.6% | 71,200 |
| 2018/05/02 | 953 | 983.5 | 944 | 970.5 | +15 | +1.6% | 111,000 |
| 2018/05/01 | 957 | 970 | 947.5 | 955.5 | +10.5 | +1.1% | 98,600 |
| 2018/04/27 | 963 | 963 | 926.5 | 945 | -21 | -2.2% | 206,400 |
| 2018/04/26 | 1,052 | 1,077 | 966 | 966 | -99.5 | -9.3% | 347,200 |
| 2018/04/25 | 1,043.5 | 1,067 | 1,022.5 | 1,065.5 | +20.5 | +2% | 105,200 |
| 2018/04/24 | 1,081.5 | 1,085 | 1,042 | 1,045 | -27.5 | -2.6% | 104,400 |
| 2018/04/23 | 1,073 | 1,119.5 | 1,055.5 | 1,072.5 | +9.5 | +0.9% | 207,800 |
| 2018/04/20 | 1,033 | 1,075.5 | 1,024 | 1,063 | +29.5 | +2.9% | 131,000 |
| 2018/04/19 | 1,094.5 | 1,094.5 | 1,032 | 1,033.5 | -48.5 | -4.5% | 130,800 |
| 2018/04/18 | 1,039 | 1,096 | 1,015.5 | 1,082 | +41.5 | +4% | 174,600 |
| 2018/04/17 | 1,006 | 1,047 | 983.5 | 1,040.5 | +31 | +3.1% | 181,800 |
| 2018/04/16 | 1,063 | 1,122 | 1,000 | 1,009.5 | -36 | -3.4% | 335,000 |
| 2018/04/13 | 1,040 | 1,088 | 1,033.5 | 1,045.5 | -8.5 | -0.8% | 165,600 |
| 2018/04/12 | 1,068 | 1,136 | 1,053 | 1,054 | -4 | -0.4% | 419,200 |
| 2018/04/11 | 1,028.5 | 1,087 | 1,002.5 | 1,058 | +29.5 | +2.9% | 340,000 |
| 2018/04/10 | 967.5 | 1,039 | 967.5 | 1,028.5 | +63.5 | +6.6% | 277,200 |
1751～
1800
件表示中 / 2490件
類似銘柄と比較する
現在ご覧いただいている「スマートバリュ」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 |
|---|---|---|---|---|---|---|---|---|
| スマートバリュ | 42,800円 | +70.2% | - | 2.34% | - | 1.75倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| ＣＡＰ | 80,000円 | +7.4% | +42.9% | 2.13% | 16.13倍 | 1.28倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| Ｇｌｏｂｅｅ | 90,100円 | +24.6% | -19.1% | 0.00% | 20.84倍 | 5.09倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ＴｒｕｅＤａｔａ | 94,300円 | +28.7% | +230.6% | 0.00% | 35.38倍 | 4.23倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| ザッパラス | 42,400円 | -5.0% | -13.6% | 0.94% | 19.02倍 | 0.77倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
