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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,933 | 1,959 | 1,907 | 1,920 | -53 | -2.7% | 6,500 |
| 2024/09/27 | 1,923 | 1,980 | 1,923 | 1,973 | +33 | +1.7% | 7,100 |
| 2024/09/26 | 2,035 | 2,047 | 1,935 | 1,940 | -55 | -2.8% | 10,300 |
| 2024/09/25 | 2,030 | 2,072 | 1,995 | 1,995 | -46 | -2.3% | 11,600 |
| 2024/09/24 | 2,023 | 2,090 | 2,010 | 2,041 | +28 | +1.4% | 17,500 |
| 2024/09/20 | 2,021 | 2,078 | 1,981 | 2,013 | -16 | -0.8% | 11,700 |
| 2024/09/19 | 1,924 | 2,059 | 1,911 | 2,029 | +119 | +6.2% | 36,900 |
| 2024/09/18 | 1,850 | 1,985 | 1,845 | 1,910 | +110 | +6.1% | 60,000 |
| 2024/09/17 | 1,790 | 1,825 | 1,754 | 1,800 | +10 | +0.6% | 9,900 |
| 2024/09/13 | 1,793 | 1,812 | 1,773 | 1,790 | -14 | -0.8% | 9,400 |
| 2024/09/12 | 1,798 | 1,845 | 1,780 | 1,804 | +8 | +0.4% | 10,500 |
| 2024/09/11 | 1,844 | 1,869 | 1,756 | 1,796 | -50 | -2.7% | 15,100 |
| 2024/09/10 | 1,890 | 1,890 | 1,836 | 1,846 | -34 | -1.8% | 5,800 |
| 2024/09/09 | 1,793 | 1,886 | 1,770 | 1,880 | +41 | +2.2% | 12,200 |
| 2024/09/06 | 1,908 | 1,988 | 1,815 | 1,839 | -69 | -3.6% | 17,300 |
| 2024/09/05 | 1,803 | 1,930 | 1,803 | 1,908 | +68 | +3.7% | 27,000 |
| 2024/09/04 | 1,803 | 1,860 | 1,798 | 1,840 | -56 | -3% | 39,000 |
| 2024/09/03 | 1,822 | 1,918 | 1,814 | 1,896 | +61 | +3.3% | 21,900 |
| 2024/09/02 | 1,867 | 1,875 | 1,827 | 1,835 | +8 | +0.4% | 8,500 |
| 2024/08/30 | 1,835 | 1,864 | 1,817 | 1,827 | -8 | -0.4% | 25,700 |
| 2024/08/29 | 1,797 | 1,865 | 1,797 | 1,835 | +8 | +0.4% | 22,300 |
| 2024/08/28 | 1,791 | 1,960 | 1,782 | 1,827 | +40 | +2.2% | 151,700 |
| 2024/08/27 | 1,732 | 1,805 | 1,712 | 1,787 | +67 | +3.9% | 46,700 |
| 2024/08/26 | 1,648 | 1,730 | 1,640 | 1,720 | +85 | +5.2% | 27,700 |
| 2024/08/23 | 1,591 | 1,646 | 1,589 | 1,635 | +18 | +1.1% | 6,900 |
| 2024/08/22 | 1,586 | 1,624 | 1,569 | 1,617 | +37 | +2.3% | 12,900 |
| 2024/08/21 | 1,600 | 1,640 | 1,564 | 1,580 | -35 | -2.2% | 13,500 |
| 2024/08/20 | 1,551 | 1,632 | 1,551 | 1,615 | +66 | +4.3% | 18,100 |
| 2024/08/19 | 1,582 | 1,605 | 1,542 | 1,549 | -42 | -2.6% | 31,500 |
| 2024/08/16 | 1,634 | 1,641 | 1,584 | 1,591 | -3 | -0.2% | 20,900 |
| 2024/08/15 | 1,710 | 1,710 | 1,544 | 1,594 | -134 | -7.8% | 60,200 |
| 2024/08/14 | 1,721 | 1,824 | 1,711 | 1,728 | -90 | -5% | 28,900 |
| 2024/08/13 | 1,700 | 1,838 | 1,700 | 1,818 | +138 | +8.2% | 28,300 |
| 2024/08/09 | 1,732 | 1,744 | 1,621 | 1,680 | -19 | -1.1% | 11,000 |
| 2024/08/08 | 1,650 | 1,737 | 1,650 | 1,699 | -9 | -0.5% | 13,900 |
| 2024/08/07 | 1,535 | 1,770 | 1,535 | 1,708 | +238 | +16.2% | 32,300 |
| 2024/08/06 | 1,499 | 1,599 | 1,397 | 1,470 | +171 | +13.2% | 50,300 |
| 2024/08/05 | 1,439 | 1,575 | 1,299 | 1,299 | -400 | -23.5% | 42,600 |
| 2024/08/02 | 1,846 | 1,864 | 1,662 | 1,699 | -261 | -13.3% | 39,900 |
| 2024/08/01 | 1,894 | 2,010 | 1,872 | 1,960 | +26 | +1.3% | 10,800 |
| 2024/07/31 | 1,953 | 1,953 | 1,885 | 1,934 | -4 | -0.2% | 5,200 |
| 2024/07/30 | 2,080 | 2,080 | 1,866 | 1,938 | -142 | -6.8% | 28,800 |
| 2024/07/29 | 2,099 | 2,099 | 2,050 | 2,080 | +7 | +0.3% | 4,600 |
| 2024/07/26 | 2,129 | 2,129 | 2,003 | 2,073 | -22 | -1.1% | 10,000 |
| 2024/07/25 | 2,115 | 2,115 | 2,003 | 2,095 | +30 | +1.5% | 7,400 |
| 2024/07/24 | 2,134 | 2,150 | 2,025 | 2,065 | -30 | -1.4% | 4,900 |
| 2024/07/23 | 2,139 | 2,139 | 2,064 | 2,095 | +13 | +0.6% | 6,200 |
| 2024/07/22 | 2,200 | 2,200 | 2,080 | 2,082 | -113 | -5.1% | 12,800 |
| 2024/07/19 | 2,072 | 2,227 | 2,068 | 2,195 | +173 | +8.6% | 56,400 |
| 2024/07/18 | 2,049 | 2,074 | 2,002 | 2,022 | -31 | -1.5% | 3,200 |
201～
250
件表示中 / 640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 | 41,600円 | +41.7% | +68.4% | 0.00% | 40.31倍 | 20.38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 |
| スターツ出版 | 421,000円 | +3.7% | +1.6% | 2.85% | 9.34倍 | 1.66倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| セグエ | 49,600円 | +20.2% | +18.9% | 2.62% | 22.39倍 | 5.27倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＨＥＲＯＺ | 103,500円 | +13.0% | +215.8% | 0.00% | 104.65倍 | 3.44倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| オープンドア | 50,000円 | +4.0% | - | 0.00% | 155.28倍 | 3.58倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
