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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,047 | 2,061 | 2,002 | 2,053 | +6 | +0.3% | 6,000 |
| 2024/07/16 | 1,979 | 2,047 | 1,961 | 2,047 | +63 | +3.2% | 9,500 |
| 2024/07/12 | 1,868 | 1,998 | 1,868 | 1,984 | +86 | +4.5% | 12,900 |
| 2024/07/11 | 1,987 | 1,987 | 1,865 | 1,898 | -90 | -4.5% | 35,600 |
| 2024/07/10 | 2,010 | 2,030 | 1,943 | 1,988 | -30 | -1.5% | 9,600 |
| 2024/07/09 | 2,094 | 2,094 | 2,002 | 2,018 | -87 | -4.1% | 26,700 |
| 2024/07/08 | 2,149 | 2,151 | 2,039 | 2,105 | -1 | ±0% | 22,400 |
| 2024/07/05 | 2,019 | 2,107 | 1,997 | 2,106 | +109 | +5.5% | 51,700 |
| 2024/07/04 | 2,014 | 2,014 | 1,970 | 1,997 | +11 | +0.6% | 12,100 |
| 2024/07/03 | 1,978 | 2,012 | 1,969 | 1,986 | -4 | -0.2% | 11,500 |
| 2024/07/02 | 1,941 | 2,019 | 1,901 | 1,990 | +49 | +2.5% | 29,800 |
| 2024/07/01 | 2,002 | 2,003 | 1,930 | 1,941 | -109 | -5.3% | 29,300 |
| 2024/06/28 | 2,133 | 2,142 | 2,011 | 2,050 | -68 | -3.2% | 49,800 |
| 2024/06/27 | 2,097 | 2,132 | 2,083 | 2,118 | +50 | +2.4% | 41,400 |
| 2024/06/26 | 2,045 | 2,078 | 1,968 | 2,068 | +35 | +1.7% | 49,900 |
| 2024/06/25 | 1,950 | 2,033 | 1,913 | 2,033 | +93 | +4.8% | 56,300 |
| 2024/06/24 | 1,858 | 1,950 | 1,858 | 1,940 | +90 | +4.9% | 50,900 |
| 2024/06/21 | 1,853 | 1,853 | 1,819 | 1,850 | +10 | +0.5% | 10,600 |
| 2024/06/20 | 1,840 | 1,850 | 1,813 | 1,840 | ±0 | ±0% | 4,100 |
| 2024/06/19 | 1,859 | 1,859 | 1,803 | 1,840 | -7 | -0.4% | 5,000 |
| 2024/06/18 | 1,859 | 1,859 | 1,803 | 1,847 | +7 | +0.4% | 6,200 |
| 2024/06/17 | 1,860 | 1,869 | 1,795 | 1,840 | -6 | -0.3% | 9,200 |
| 2024/06/14 | 1,850 | 1,853 | 1,757 | 1,846 | -4 | -0.2% | 17,700 |
| 2024/06/13 | 1,843 | 1,854 | 1,803 | 1,850 | +7 | +0.4% | 9,400 |
| 2024/06/12 | 1,847 | 1,851 | 1,741 | 1,843 | +12 | +0.7% | 22,600 |
| 2024/06/11 | 1,712 | 1,848 | 1,700 | 1,831 | +110 | +6.4% | 34,300 |
| 2024/06/10 | 1,765 | 1,780 | 1,716 | 1,721 | -59 | -3.3% | 8,700 |
| 2024/06/07 | 1,750 | 1,786 | 1,738 | 1,780 | +16 | +0.9% | 8,700 |
| 2024/06/06 | 1,794 | 1,794 | 1,730 | 1,764 | -13 | -0.7% | 16,500 |
| 2024/06/05 | 1,737 | 1,790 | 1,737 | 1,777 | +62 | +3.6% | 35,900 |
| 2024/06/04 | 1,626 | 1,715 | 1,621 | 1,715 | +89 | +5.5% | 21,900 |
| 2024/06/03 | 1,630 | 1,655 | 1,610 | 1,626 | -19 | -1.2% | 6,800 |
| 2024/05/31 | 1,572 | 1,655 | 1,572 | 1,645 | +49 | +3.1% | 13,900 |
| 2024/05/30 | 1,575 | 1,599 | 1,561 | 1,596 | +21 | +1.3% | 4,400 |
| 2024/05/29 | 1,621 | 1,635 | 1,562 | 1,575 | -28 | -1.7% | 6,900 |
| 2024/05/28 | 1,589 | 1,656 | 1,589 | 1,603 | +12 | +0.8% | 12,300 |
| 2024/05/27 | 1,648 | 1,648 | 1,550 | 1,591 | -96 | -5.7% | 29,800 |
| 2024/05/24 | 1,650 | 1,687 | 1,625 | 1,687 | +8 | +0.5% | 7,800 |
| 2024/05/23 | 1,690 | 1,692 | 1,647 | 1,679 | -30 | -1.8% | 11,100 |
| 2024/05/22 | 1,663 | 1,725 | 1,632 | 1,709 | +48 | +2.9% | 28,700 |
| 2024/05/21 | 1,700 | 1,710 | 1,630 | 1,661 | -17 | -1% | 13,700 |
| 2024/05/20 | 1,588 | 1,699 | 1,588 | 1,678 | +96 | +6.1% | 17,600 |
| 2024/05/17 | 1,523 | 1,698 | 1,523 | 1,582 | +36 | +2.3% | 26,400 |
| 2024/05/16 | 1,601 | 1,634 | 1,527 | 1,546 | -84 | -5.2% | 35,700 |
| 2024/05/15 | 1,732 | 1,732 | 1,630 | 1,630 | -40 | -2.4% | 34,700 |
| 2024/05/14 | 1,634 | 1,704 | 1,625 | 1,670 | +33 | +2% | 21,800 |
| 2024/05/13 | 1,600 | 1,637 | 1,588 | 1,637 | +15 | +0.9% | 9,000 |
| 2024/05/10 | 1,678 | 1,678 | 1,592 | 1,622 | -18 | -1.1% | 16,200 |
| 2024/05/09 | 1,688 | 1,688 | 1,634 | 1,640 | -8 | -0.5% | 2,800 |
| 2024/05/08 | 1,671 | 1,711 | 1,601 | 1,648 | -33 | -2% | 15,300 |
251～
300
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
