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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,160 | 3,335 | 3,160 | 3,330 | +175 | +5.5% | 153,900 |
| 2025/05/21 | 3,215 | 3,220 | 3,155 | 3,155 | -65 | -2% | 30,300 |
| 2025/05/20 | 3,250 | 3,260 | 3,180 | 3,220 | -10 | -0.3% | 53,400 |
| 2025/05/19 | 3,240 | 3,330 | 3,230 | 3,230 | ±0 | ±0% | 76,900 |
| 2025/05/16 | 3,295 | 3,295 | 3,200 | 3,230 | -45 | -1.4% | 62,900 |
| 2025/05/15 | 3,190 | 3,290 | 3,190 | 3,275 | +40 | +1.2% | 44,700 |
| 2025/05/14 | 3,180 | 3,265 | 3,165 | 3,235 | +25 | +0.8% | 43,200 |
| 2025/05/13 | 3,235 | 3,235 | 3,150 | 3,210 | +5 | +0.2% | 63,600 |
| 2025/05/12 | 3,200 | 3,240 | 3,170 | 3,205 | +30 | +0.9% | 48,700 |
| 2025/05/09 | 3,170 | 3,220 | 3,155 | 3,175 | +5 | +0.2% | 56,000 |
| 2025/05/08 | 3,250 | 3,290 | 3,150 | 3,170 | -60 | -1.9% | 69,800 |
| 2025/05/07 | 3,145 | 3,230 | 3,090 | 3,230 | +150 | +4.9% | 143,600 |
| 2025/05/02 | 3,155 | 3,200 | 3,040 | 3,080 | -100 | -3.1% | 73,500 |
| 2025/05/01 | 3,130 | 3,190 | 3,115 | 3,180 | +35 | +1.1% | 50,700 |
| 2025/04/30 | 3,225 | 3,225 | 3,125 | 3,145 | -40 | -1.3% | 66,200 |
| 2025/04/28 | 3,245 | 3,260 | 3,180 | 3,185 | ±0 | ±0% | 84,700 |
| 2025/04/25 | 3,155 | 3,200 | 3,100 | 3,185 | +85 | +2.7% | 95,800 |
| 2025/04/24 | 3,090 | 3,230 | 3,020 | 3,100 | +50 | +1.6% | 207,000 |
| 2025/04/23 | 3,100 | 3,135 | 3,035 | 3,050 | -50 | -1.6% | 80,500 |
| 2025/04/22 | 2,906 | 3,185 | 2,856 | 3,100 | +211 | +7.3% | 599,500 |
| 2025/04/21 | 2,901 | 2,919 | 2,868 | 2,889 | -17 | -0.6% | 41,300 |
| 2025/04/18 | 2,825 | 2,910 | 2,813 | 2,906 | +65 | +2.3% | 62,100 |
| 2025/04/17 | 2,863 | 2,892 | 2,825 | 2,841 | +13 | +0.5% | 53,600 |
| 2025/04/16 | 2,765 | 2,848 | 2,715 | 2,828 | +95 | +3.5% | 131,000 |
| 2025/04/15 | 2,760 | 2,809 | 2,726 | 2,733 | +8 | +0.3% | 145,600 |
| 2025/04/14 | 2,881 | 3,045 | 2,716 | 2,725 | -107 | -3.8% | 220,500 |
| 2025/04/11 | 2,850 | 2,850 | 2,744 | 2,832 | -15 | -0.5% | 84,500 |
| 2025/04/10 | 2,870 | 2,909 | 2,800 | 2,847 | +86 | +3.1% | 72,900 |
| 2025/04/09 | 2,684 | 2,761 | 2,580 | 2,761 | +127 | +4.8% | 127,600 |
| 2025/04/08 | 2,699 | 2,710 | 2,600 | 2,634 | +206 | +8.5% | 75,400 |
| 2025/04/07 | 2,594 | 2,608 | 2,424 | 2,428 | -303 | -11.1% | 109,100 |
| 2025/04/04 | 2,800 | 2,848 | 2,659 | 2,731 | -54 | -1.9% | 129,800 |
| 2025/04/03 | 2,754 | 2,849 | 2,754 | 2,785 | -90 | -3.1% | 69,400 |
| 2025/04/02 | 2,845 | 2,925 | 2,834 | 2,875 | +62 | +2.2% | 62,300 |
| 2025/04/01 | 2,910 | 2,910 | 2,805 | 2,813 | -15 | -0.5% | 46,800 |
| 2025/03/31 | 2,821 | 2,878 | 2,810 | 2,828 | -58 | -2% | 43,300 |
| 2025/03/28 | 2,910 | 2,933 | 2,875 | 2,886 | -31 | -1.1% | 40,000 |
| 2025/03/27 | 2,907 | 2,932 | 2,866 | 2,917 | +10 | +0.3% | 72,700 |
| 2025/03/26 | 2,849 | 2,920 | 2,821 | 2,907 | +87 | +3.1% | 143,700 |
| 2025/03/25 | 2,818 | 2,879 | 2,771 | 2,820 | +51 | +1.8% | 89,300 |
| 2025/03/24 | 2,704 | 2,810 | 2,704 | 2,769 | +64 | +2.4% | 77,400 |
| 2025/03/21 | 2,730 | 2,777 | 2,690 | 2,705 | -37 | -1.3% | 70,300 |
| 2025/03/19 | 2,731 | 2,810 | 2,722 | 2,742 | +7 | +0.3% | 100,100 |
| 2025/03/18 | 2,830 | 2,893 | 2,702 | 2,735 | -96 | -3.4% | 646,400 |
| 2025/03/17 | 2,617 | 2,869 | 2,601 | 2,831 | +59 | +2.1% | 646,900 |
| 2025/03/14 | 2,523 | 2,772 | 2,521 | 2,772 | +211 | +8.2% | 322,100 |
| 2025/03/13 | 2,599 | 2,610 | 2,543 | 2,561 | -14 | -0.5% | 112,300 |
| 2025/03/12 | 2,466 | 2,595 | 2,466 | 2,575 | +107 | +4.3% | 91,500 |
| 2025/03/11 | 2,433 | 2,470 | 2,403 | 2,468 | -12 | -0.5% | 73,700 |
| 2025/03/10 | 2,482 | 2,502 | 2,472 | 2,480 | +14 | +0.6% | 48,000 |
51～
100
件表示中 / 1569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 | 340,500円 | +25.2% | +18.9% | 0.59% | 35.15倍 | 8.55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 |
| コロプラ | 52,400円 | +7.8% | - | 3.82% | 134.70倍 | 0.98倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ベース | 358,500円 | +13.9% | +19.8% | 3.26% | 15.34倍 | 5.01倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＴＤＣソフト | 131,300円 | +8.1% | +6.6% | 2.28% | 17.58倍 | 2.96倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| データＳＥＣ | 313,000円 | +458.1% | - | 0.00% | 32.02倍 | 28.34倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
