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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 3,890 | 3,925 | 3,800 | 3,800 | -60 | -1.6% | 54,500 |
| 2020/08/24 | 3,780 | 3,875 | 3,775 | 3,860 | +75 | +2% | 55,800 |
| 2020/08/21 | 3,765 | 3,835 | 3,740 | 3,785 | +80 | +2.2% | 41,200 |
| 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 |
1201～
1250
件表示中 / 1560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 | 342,500円 | +25.2% | +18.9% | 0.58% | 35.35倍 | 8.60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 |
| データＳＥＣ | 355,000円 | +458.1% | - | 0.00% | 34.55倍 | 30.57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 |
| クレスコ | 161,800円 | +8.9% | +13.5% | 3.58% | 13.53倍 | 2.15倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 日ビジシス | 138,400円 | +17.1% | +59.1% | 2.53% | 12.62倍 | 2.50倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| コロプラ | 50,900円 | +7.8% | - | 3.93% | 130.85倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
