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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,710 | 3,780 | 3,635 | 3,705 | -75 | -2% | 57,400 |
| 2020/08/19 | 3,765 | 3,895 | 3,765 | 3,780 | +45 | +1.2% | 84,100 |
| 2020/08/18 | 3,620 | 3,760 | 3,610 | 3,735 | +155 | +4.3% | 42,700 |
| 2020/08/17 | 3,575 | 3,615 | 3,555 | 3,580 | -25 | -0.7% | 17,600 |
| 2020/08/14 | 3,600 | 3,690 | 3,575 | 3,605 | +45 | +1.3% | 33,500 |
| 2020/08/13 | 3,600 | 3,610 | 3,530 | 3,560 | +35 | +1% | 20,200 |
| 2020/08/12 | 3,625 | 3,625 | 3,515 | 3,525 | -85 | -2.4% | 32,800 |
| 2020/08/11 | 3,750 | 3,750 | 3,610 | 3,610 | -140 | -3.7% | 34,800 |
| 2020/08/07 | 3,810 | 3,820 | 3,715 | 3,750 | -95 | -2.5% | 59,500 |
| 2020/08/06 | 3,580 | 3,880 | 3,580 | 3,845 | +230 | +6.4% | 199,100 |
| 2020/08/05 | 3,335 | 3,635 | 3,335 | 3,615 | +210 | +6.2% | 105,700 |
| 2020/08/04 | 3,350 | 3,445 | 3,290 | 3,405 | +30 | +0.9% | 58,000 |
| 2020/08/03 | 3,215 | 3,390 | 3,180 | 3,375 | +165 | +5.1% | 57,500 |
| 2020/07/31 | 3,270 | 3,290 | 3,160 | 3,210 | -130 | -3.9% | 97,800 |
| 2020/07/30 | 3,375 | 3,385 | 3,270 | 3,340 | -70 | -2.1% | 82,000 |
| 2020/07/29 | 3,235 | 3,410 | 3,235 | 3,410 | +150 | +4.6% | 94,100 |
| 2020/07/28 | 3,340 | 3,360 | 3,245 | 3,260 | -80 | -2.4% | 48,100 |
| 2020/07/27 | 3,415 | 3,440 | 3,325 | 3,340 | -145 | -4.2% | 60,900 |
| 2020/07/22 | 3,500 | 3,545 | 3,475 | 3,485 | -65 | -1.8% | 33,400 |
| 2020/07/21 | 3,420 | 3,590 | 3,410 | 3,550 | +190 | +5.7% | 77,400 |
| 2020/07/20 | 3,360 | 3,450 | 3,330 | 3,360 | -30 | -0.9% | 55,200 |
| 2020/07/17 | 3,450 | 3,505 | 3,365 | 3,390 | -70 | -2% | 38,700 |
| 2020/07/16 | 3,620 | 3,620 | 3,460 | 3,460 | -130 | -3.6% | 46,200 |
| 2020/07/15 | 3,470 | 3,605 | 3,470 | 3,590 | +125 | +3.6% | 74,400 |
| 2020/07/14 | 3,610 | 3,615 | 3,455 | 3,465 | -160 | -4.4% | 84,900 |
| 2020/07/13 | 3,600 | 3,670 | 3,515 | 3,625 | +35 | +1% | 68,400 |
| 2020/07/10 | 3,650 | 3,705 | 3,575 | 3,590 | -50 | -1.4% | 39,400 |
| 2020/07/09 | 3,795 | 3,835 | 3,625 | 3,640 | -120 | -3.2% | 96,400 |
| 2020/07/08 | 3,830 | 3,835 | 3,715 | 3,760 | -80 | -2.1% | 110,000 |
| 2020/07/07 | 3,635 | 3,850 | 3,610 | 3,840 | +255 | +7.1% | 315,400 |
| 2020/07/06 | 3,440 | 3,625 | 3,390 | 3,585 | +250 | +7.5% | 159,800 |
| 2020/07/03 | 3,240 | 3,350 | 3,235 | 3,335 | +110 | +3.4% | 66,300 |
| 2020/07/02 | 3,310 | 3,340 | 3,125 | 3,225 | -70 | -2.1% | 158,900 |
| 2020/07/01 | 3,360 | 3,380 | 3,275 | 3,295 | -60 | -1.8% | 83,900 |
| 2020/06/30 | 3,440 | 3,470 | 3,250 | 3,355 | -45 | -1.3% | 87,100 |
| 2020/06/29 | 3,515 | 3,570 | 3,380 | 3,400 | -185 | -5.2% | 94,500 |
| 2020/06/26 | 3,675 | 3,675 | 3,515 | 3,585 | -30 | -0.8% | 156,800 |
| 2020/06/25 | 3,510 | 3,640 | 3,465 | 3,615 | +130 | +3.7% | 196,300 |
| 2020/06/24 | 3,575 | 3,630 | 3,450 | 3,485 | -60 | -1.7% | 123,800 |
| 2020/06/23 | 3,470 | 3,565 | 3,415 | 3,545 | +115 | +3.4% | 158,300 |
| 2020/06/22 | 3,390 | 3,490 | 3,325 | 3,430 | -20 | -0.6% | 186,600 |
| 2020/06/19 | 3,430 | 3,490 | 3,390 | 3,450 | +30 | +0.9% | 101,200 |
| 2020/06/18 | 3,415 | 3,445 | 3,295 | 3,420 | +30 | +0.9% | 142,500 |
| 2020/06/17 | 3,320 | 3,415 | 3,185 | 3,390 | +70 | +2.1% | 224,700 |
| 2020/06/16 | 3,300 | 3,420 | 3,175 | 3,320 | +25 | +0.8% | 359,300 |
| 2020/06/15 | 3,575 | 3,575 | 3,295 | 3,295 | -700 | -17.5% | 587,800 |
| 2020/06/12 | 3,795 | 4,015 | 3,675 | 3,995 | +60 | +1.5% | 226,900 |
| 2020/06/11 | 3,945 | 4,070 | 3,905 | 3,935 | ±0 | ±0% | 174,700 |
| 2020/06/10 | 3,855 | 3,955 | 3,805 | 3,935 | +80 | +2.1% | 80,300 |
| 2020/06/09 | 3,840 | 3,865 | 3,780 | 3,855 | -15 | -0.4% | 59,000 |
1151～
1200
件表示中 / 1507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 | 308,000円 | +27.5% | +19.9% | 0.49% | 37.27倍 | 8.70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 | 47,000円 | +0.1% | - | 4.26% | 5875.00倍 | 0.85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 |
| オークネット | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.14倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| アバントＧ | 159,400円 | +17.9% | +18.9% | 1.57% | 17.37倍 | 4.18倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| エイベックス | 128,000円 | -2.5% | - | 3.91% | 30.14倍 | 1.03倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
