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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,715 | 1,861 | 1,713 | 1,848 | +157 | +9.3% | 50,200 |
| 2024/03/18 | 1,680 | 1,734 | 1,680 | 1,691 | ±0 | ±0% | 24,000 |
| 2024/03/15 | 1,743 | 1,754 | 1,684 | 1,691 | -83 | -4.7% | 39,800 |
| 2024/03/14 | 1,793 | 1,801 | 1,715 | 1,774 | -38 | -2.1% | 36,700 |
| 2024/03/13 | 1,805 | 1,858 | 1,788 | 1,812 | +47 | +2.7% | 47,800 |
| 2024/03/12 | 1,742 | 1,799 | 1,688 | 1,765 | +10 | +0.6% | 41,400 |
| 2024/03/11 | 1,794 | 1,800 | 1,750 | 1,755 | -70 | -3.8% | 32,400 |
| 2024/03/08 | 1,821 | 1,887 | 1,792 | 1,825 | -18 | -1% | 51,100 |
| 2024/03/07 | 1,899 | 1,950 | 1,814 | 1,843 | -62 | -3.3% | 68,700 |
| 2024/03/06 | 1,939 | 1,986 | 1,905 | 1,905 | -63 | -3.2% | 31,700 |
| 2024/03/05 | 2,000 | 2,000 | 1,915 | 1,968 | -42 | -2.1% | 39,000 |
| 2024/03/04 | 2,028 | 2,120 | 2,001 | 2,010 | -18 | -0.9% | 31,800 |
| 2024/03/01 | 2,026 | 2,050 | 1,984 | 2,028 | +3 | +0.1% | 26,600 |
| 2024/02/29 | 2,065 | 2,071 | 1,977 | 2,025 | -40 | -1.9% | 24,700 |
| 2024/02/28 | 2,005 | 2,088 | 2,005 | 2,065 | +41 | +2% | 24,500 |
| 2024/02/27 | 2,068 | 2,069 | 2,002 | 2,024 | -42 | -2% | 35,800 |
| 2024/02/26 | 2,058 | 2,156 | 2,020 | 2,066 | -20 | -1% | 49,400 |
| 2024/02/22 | 2,160 | 2,246 | 2,080 | 2,086 | -62 | -2.9% | 46,800 |
| 2024/02/21 | 2,279 | 2,325 | 2,127 | 2,148 | -106 | -4.7% | 66,900 |
| 2024/02/20 | 2,218 | 2,294 | 2,143 | 2,254 | +116 | +5.4% | 91,000 |
| 2024/02/19 | 2,044 | 2,162 | 2,020 | 2,138 | +159 | +8% | 85,800 |
| 2024/02/16 | 1,905 | 2,065 | 1,905 | 1,979 | +79 | +4.2% | 67,700 |
| 2024/02/15 | 2,175 | 2,176 | 1,830 | 1,900 | -275 | -12.6% | 159,900 |
| 2024/02/14 | 2,144 | 2,234 | 2,090 | 2,175 | +31 | +1.4% | 92,600 |
| 2024/02/13 | 2,123 | 2,144 | 2,000 | 2,144 | +71 | +3.4% | 64,700 |
| 2024/02/09 | 2,000 | 2,108 | 2,000 | 2,073 | +73 | +3.7% | 59,400 |
| 2024/02/08 | 2,030 | 2,083 | 1,935 | 2,000 | -22 | -1.1% | 67,500 |
| 2024/02/07 | 1,825 | 2,022 | 1,817 | 2,022 | +197 | +10.8% | 101,400 |
| 2024/02/06 | 1,843 | 1,843 | 1,804 | 1,825 | -16 | -0.9% | 16,600 |
| 2024/02/05 | 1,839 | 1,859 | 1,790 | 1,841 | +23 | +1.3% | 23,200 |
| 2024/02/02 | 1,786 | 1,850 | 1,786 | 1,818 | +67 | +3.8% | 29,900 |
| 2024/02/01 | 1,758 | 1,775 | 1,739 | 1,751 | -34 | -1.9% | 8,200 |
| 2024/01/31 | 1,799 | 1,799 | 1,744 | 1,785 | -14 | -0.8% | 13,400 |
| 2024/01/30 | 1,829 | 1,829 | 1,763 | 1,799 | -5 | -0.3% | 14,600 |
| 2024/01/29 | 1,808 | 1,820 | 1,780 | 1,804 | -4 | -0.2% | 15,200 |
| 2024/01/26 | 1,790 | 1,873 | 1,770 | 1,808 | +18 | +1% | 31,500 |
| 2024/01/25 | 1,793 | 1,793 | 1,730 | 1,790 | -4 | -0.2% | 20,800 |
| 2024/01/24 | 1,797 | 1,819 | 1,761 | 1,794 | +11 | +0.6% | 15,300 |
| 2024/01/23 | 1,774 | 1,829 | 1,760 | 1,783 | +33 | +1.9% | 23,400 |
| 2024/01/22 | 1,713 | 1,766 | 1,712 | 1,750 | +40 | +2.3% | 21,400 |
| 2024/01/19 | 1,693 | 1,748 | 1,693 | 1,710 | +17 | +1% | 9,300 |
| 2024/01/18 | 1,712 | 1,776 | 1,691 | 1,693 | -37 | -2.1% | 21,400 |
| 2024/01/17 | 1,865 | 1,869 | 1,730 | 1,730 | -112 | -6.1% | 50,600 |
| 2024/01/16 | 1,770 | 1,876 | 1,770 | 1,842 | +64 | +3.6% | 63,500 |
| 2024/01/15 | 1,700 | 1,780 | 1,686 | 1,778 | +133 | +8.1% | 53,000 |
| 2024/01/12 | 1,623 | 1,650 | 1,595 | 1,645 | +14 | +0.9% | 26,500 |
| 2024/01/11 | 1,670 | 1,680 | 1,623 | 1,631 | -54 | -3.2% | 43,800 |
| 2024/01/10 | 1,688 | 1,732 | 1,685 | 1,685 | -22 | -1.3% | 26,100 |
| 2024/01/09 | 1,716 | 1,743 | 1,673 | 1,707 | +19 | +1.1% | 32,400 |
| 2024/01/05 | 1,735 | 1,740 | 1,683 | 1,688 | -83 | -4.7% | 31,200 |
301～
350
件表示中 / 609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 | 260,000円 | +41.7% | +68.4% | 0.00% | 41.87倍 | 21.18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 |
| エコナビスタ | 218,500円 | +6.0% | +7.0% | 0.00% | 45.36倍 | 4.83倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ドリコム | 53,900円 | +58.0% | +999.9% | 0.93% | 30.98倍 | 3.32倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| アイエスビー | 136,100円 | +6.3% | -20.5% | 3.97% | 9.94倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| サクラＫＣＳ | 136,400円 | +1.6% | +3.8% | 2.49% | 14.27倍 | 0.77倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
