スマートドライブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,904 | 1,919 | 1,890 | 1,896 | -8 | -0.4% | 1,100 |
| 2025/04/30 | 1,896 | 1,909 | 1,869 | 1,904 | +8 | +0.4% | 2,100 |
| 2025/04/28 | 1,938 | 1,938 | 1,840 | 1,896 | -23 | -1.2% | 4,800 |
| 2025/04/25 | 1,922 | 1,949 | 1,865 | 1,919 | +22 | +1.2% | 6,000 |
| 2025/04/24 | 1,860 | 1,900 | 1,860 | 1,897 | +42 | +2.3% | 1,800 |
| 2025/04/23 | 1,949 | 1,949 | 1,855 | 1,855 | -65 | -3.4% | 4,800 |
| 2025/04/22 | 1,933 | 1,933 | 1,879 | 1,920 | -2 | -0.1% | 2,300 |
| 2025/04/21 | 1,841 | 1,960 | 1,839 | 1,922 | +47 | +2.5% | 14,100 |
| 2025/04/18 | 1,834 | 1,880 | 1,802 | 1,875 | +50 | +2.7% | 8,800 |
| 2025/04/17 | 1,785 | 1,830 | 1,785 | 1,825 | +12 | +0.7% | 1,700 |
| 2025/04/16 | 1,789 | 1,813 | 1,782 | 1,813 | +12 | +0.7% | 1,900 |
| 2025/04/15 | 1,807 | 1,828 | 1,791 | 1,801 | -38 | -2.1% | 3,900 |
| 2025/04/14 | 1,767 | 1,854 | 1,737 | 1,839 | +169 | +10.1% | 10,500 |
| 2025/04/11 | 1,654 | 1,770 | 1,651 | 1,670 | -21 | -1.2% | 4,500 |
| 2025/04/10 | 1,695 | 1,769 | 1,689 | 1,691 | +76 | +4.7% | 4,700 |
| 2025/04/09 | 1,640 | 1,640 | 1,560 | 1,615 | -35 | -2.1% | 6,200 |
| 2025/04/08 | 1,658 | 1,688 | 1,645 | 1,650 | +50 | +3.1% | 4,800 |
| 2025/04/07 | 1,610 | 1,620 | 1,520 | 1,600 | -105 | -6.2% | 11,300 |
| 2025/04/04 | 1,800 | 1,801 | 1,700 | 1,705 | -106 | -5.9% | 18,400 |
| 2025/04/03 | 1,833 | 1,888 | 1,810 | 1,811 | -35 | -1.9% | 10,400 |
| 2025/04/02 | 1,887 | 1,887 | 1,841 | 1,846 | -28 | -1.5% | 1,400 |
| 2025/04/01 | 1,888 | 1,899 | 1,849 | 1,874 | -13 | -0.7% | 4,000 |
| 2025/03/31 | 1,893 | 1,893 | 1,816 | 1,887 | -7 | -0.4% | 5,600 |
| 2025/03/28 | 1,892 | 1,900 | 1,818 | 1,894 | +24 | +1.3% | 12,400 |
| 2025/03/27 | 1,842 | 1,888 | 1,840 | 1,870 | +45 | +2.5% | 3,600 |
| 2025/03/26 | 1,850 | 1,861 | 1,812 | 1,825 | -21 | -1.1% | 4,500 |
| 2025/03/25 | 1,816 | 1,860 | 1,811 | 1,846 | +30 | +1.7% | 8,900 |
| 2025/03/24 | 1,824 | 1,824 | 1,812 | 1,816 | -10 | -0.5% | 2,600 |
| 2025/03/21 | 1,812 | 1,845 | 1,812 | 1,826 | +14 | +0.8% | 600 |
| 2025/03/19 | 1,838 | 1,869 | 1,812 | 1,812 | -26 | -1.4% | 3,600 |
| 2025/03/18 | 1,921 | 1,921 | 1,805 | 1,838 | -67 | -3.5% | 14,200 |
| 2025/03/17 | 1,841 | 1,910 | 1,841 | 1,905 | +65 | +3.5% | 12,900 |
| 2025/03/14 | 1,829 | 1,928 | 1,829 | 1,840 | +46 | +2.6% | 27,200 |
| 2025/03/13 | 1,823 | 1,841 | 1,790 | 1,794 | -29 | -1.6% | 10,200 |
| 2025/03/12 | 1,817 | 1,850 | 1,816 | 1,823 | -1 | -0.1% | 3,800 |
| 2025/03/11 | 1,848 | 1,848 | 1,761 | 1,824 | -25 | -1.4% | 10,200 |
| 2025/03/10 | 1,853 | 1,853 | 1,816 | 1,849 | +8 | +0.4% | 6,500 |
| 2025/03/07 | 1,821 | 1,841 | 1,815 | 1,841 | +20 | +1.1% | 4,700 |
| 2025/03/06 | 1,811 | 1,847 | 1,811 | 1,821 | +2 | +0.1% | 5,400 |
| 2025/03/05 | 1,830 | 1,850 | 1,814 | 1,819 | -27 | -1.5% | 2,200 |
| 2025/03/04 | 1,804 | 1,852 | 1,804 | 1,846 | +42 | +2.3% | 6,400 |
| 2025/03/03 | 1,804 | 1,869 | 1,803 | 1,804 | ±0 | ±0% | 10,800 |
| 2025/02/28 | 1,823 | 1,847 | 1,804 | 1,804 | -55 | -3% | 17,100 |
| 2025/02/27 | 1,867 | 1,867 | 1,807 | 1,859 | +5 | +0.3% | 3,700 |
| 2025/02/26 | 1,858 | 1,884 | 1,833 | 1,854 | +7 | +0.4% | 6,300 |
| 2025/02/25 | 1,819 | 1,858 | 1,799 | 1,847 | +22 | +1.2% | 11,600 |
| 2025/02/21 | 1,838 | 1,843 | 1,825 | 1,825 | -18 | -1% | 2,900 |
| 2025/02/20 | 1,822 | 1,846 | 1,780 | 1,843 | +34 | +1.9% | 8,700 |
| 2025/02/19 | 1,822 | 1,840 | 1,759 | 1,809 | -2 | -0.1% | 9,100 |
| 2025/02/18 | 1,846 | 1,846 | 1,811 | 1,811 | -35 | -1.9% | 6,400 |
1～
50
件表示中 / 582件
類似銘柄と比較する
現在ご覧いただいている「スマートドライ」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 |
|---|---|---|---|---|---|---|---|---|
| スマートドライ | 189,600円 | +41.7% | +68.4% | 0.00% | 30.53倍 | 15.39倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| オリコン | 79,200円 | +8.3% | +7.7% | 4.55% | 8.76倍 | 1.97倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| Ｅストアー | 194,600円 | -10.7% | -23.2% | 0.00% | 12.73倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| ＤＡＩＫＯＸＴ | 85,200円 | -5.5% | -24.3% | 3.52% | 7.49倍 | 0.90倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ウォンテッドリ | 123,400円 | +5.3% | +0.1% | 1.62% | 11.27倍 | 2.67倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
