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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,844 | 1,877 | 1,829 | 1,846 | +28 | +1.5% | 16,400 |
| 2025/02/14 | 1,819 | 1,842 | 1,802 | 1,818 | -10 | -0.5% | 21,400 |
| 2025/02/13 | 1,839 | 1,839 | 1,758 | 1,828 | +19 | +1.1% | 7,800 |
| 2025/02/12 | 1,856 | 1,856 | 1,775 | 1,809 | -8 | -0.4% | 12,400 |
| 2025/02/10 | 1,775 | 1,842 | 1,757 | 1,817 | +79 | +4.5% | 16,100 |
| 2025/02/07 | 1,716 | 1,738 | 1,703 | 1,738 | +16 | +0.9% | 3,800 |
| 2025/02/06 | 1,713 | 1,728 | 1,713 | 1,722 | +7 | +0.4% | 3,200 |
| 2025/02/05 | 1,715 | 1,733 | 1,715 | 1,715 | -7 | -0.4% | 3,600 |
| 2025/02/04 | 1,739 | 1,757 | 1,722 | 1,722 | -7 | -0.4% | 3,700 |
| 2025/02/03 | 1,731 | 1,766 | 1,727 | 1,729 | -37 | -2.1% | 5,000 |
| 2025/01/31 | 1,787 | 1,787 | 1,736 | 1,766 | -32 | -1.8% | 2,500 |
| 2025/01/30 | 1,815 | 1,820 | 1,798 | 1,798 | +1 | +0.1% | 6,500 |
| 2025/01/29 | 1,762 | 1,799 | 1,753 | 1,797 | +25 | +1.4% | 6,200 |
| 2025/01/28 | 1,760 | 1,785 | 1,730 | 1,772 | +5 | +0.3% | 5,100 |
| 2025/01/27 | 1,711 | 1,773 | 1,702 | 1,767 | +66 | +3.9% | 8,000 |
| 2025/01/24 | 1,666 | 1,720 | 1,660 | 1,701 | +34 | +2% | 10,400 |
| 2025/01/23 | 1,679 | 1,702 | 1,649 | 1,667 | -29 | -1.7% | 5,800 |
| 2025/01/22 | 1,699 | 1,722 | 1,651 | 1,696 | -6 | -0.4% | 6,900 |
| 2025/01/21 | 1,746 | 1,746 | 1,701 | 1,702 | -23 | -1.3% | 3,200 |
| 2025/01/20 | 1,716 | 1,729 | 1,695 | 1,725 | +10 | +0.6% | 4,300 |
| 2025/01/17 | 1,711 | 1,727 | 1,637 | 1,715 | -7 | -0.4% | 11,900 |
| 2025/01/16 | 1,721 | 1,806 | 1,710 | 1,722 | -37 | -2.1% | 17,400 |
| 2025/01/15 | 1,780 | 1,790 | 1,745 | 1,759 | -19 | -1.1% | 7,900 |
| 2025/01/14 | 1,830 | 1,831 | 1,776 | 1,778 | -73 | -3.9% | 11,000 |
| 2025/01/10 | 1,809 | 1,898 | 1,809 | 1,851 | +41 | +2.3% | 8,700 |
| 2025/01/09 | 1,791 | 1,815 | 1,791 | 1,810 | +11 | +0.6% | 2,300 |
| 2025/01/08 | 1,801 | 1,839 | 1,780 | 1,799 | -46 | -2.5% | 14,200 |
| 2025/01/07 | 1,880 | 1,880 | 1,813 | 1,845 | -35 | -1.9% | 8,800 |
| 2025/01/06 | 1,958 | 1,958 | 1,820 | 1,880 | -96 | -4.9% | 27,200 |
| 2024/12/30 | 1,800 | 1,987 | 1,800 | 1,976 | +176 | +9.8% | 84,000 |
| 2024/12/27 | 1,780 | 1,816 | 1,777 | 1,800 | +20 | +1.1% | 2,600 |
| 2024/12/26 | 1,822 | 1,822 | 1,765 | 1,780 | -60 | -3.3% | 11,500 |
| 2024/12/25 | 1,826 | 1,900 | 1,805 | 1,840 | +15 | +0.8% | 8,000 |
| 2024/12/24 | 1,876 | 1,876 | 1,820 | 1,825 | -47 | -2.5% | 4,400 |
| 2024/12/23 | 1,886 | 1,886 | 1,820 | 1,872 | -12 | -0.6% | 8,000 |
| 2024/12/20 | 1,859 | 1,897 | 1,844 | 1,884 | +40 | +2.2% | 3,900 |
| 2024/12/19 | 1,869 | 1,871 | 1,840 | 1,844 | -40 | -2.1% | 11,500 |
| 2024/12/18 | 1,884 | 1,900 | 1,877 | 1,884 | ±0 | ±0% | 10,900 |
| 2024/12/17 | 1,924 | 1,928 | 1,880 | 1,884 | -11 | -0.6% | 12,500 |
| 2024/12/16 | 1,928 | 1,939 | 1,832 | 1,895 | -30 | -1.6% | 21,700 |
| 2024/12/13 | 1,898 | 1,938 | 1,894 | 1,925 | +27 | +1.4% | 14,600 |
| 2024/12/12 | 1,895 | 1,907 | 1,872 | 1,898 | +9 | +0.5% | 10,800 |
| 2024/12/11 | 1,886 | 1,910 | 1,844 | 1,889 | +19 | +1% | 14,300 |
| 2024/12/10 | 1,820 | 1,873 | 1,820 | 1,870 | +54 | +3% | 9,700 |
| 2024/12/09 | 1,793 | 1,829 | 1,753 | 1,816 | +23 | +1.3% | 6,700 |
| 2024/12/06 | 1,770 | 1,797 | 1,703 | 1,793 | +19 | +1.1% | 13,300 |
| 2024/12/05 | 1,821 | 1,821 | 1,724 | 1,774 | -56 | -3.1% | 15,200 |
| 2024/12/04 | 1,872 | 1,872 | 1,817 | 1,830 | -41 | -2.2% | 4,900 |
| 2024/12/03 | 1,903 | 1,903 | 1,864 | 1,871 | -45 | -2.3% | 5,500 |
| 2024/12/02 | 1,924 | 1,929 | 1,886 | 1,916 | -3 | -0.2% | 9,100 |
51～
100
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
