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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 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 |
| 2024/01/04 | 1,734 | 1,795 | 1,728 | 1,771 | +1 | +0.1% | 20,500 |
| 2023/12/29 | 1,732 | 1,775 | 1,702 | 1,770 | +10 | +0.6% | 37,600 |
| 2023/12/28 | 1,643 | 1,762 | 1,623 | 1,760 | +117 | +7.1% | 49,100 |
| 2023/12/27 | 1,558 | 1,676 | 1,558 | 1,643 | +85 | +5.5% | 63,700 |
| 2023/12/26 | 1,596 | 1,625 | 1,558 | 1,558 | -38 | -2.4% | 31,400 |
| 2023/12/25 | 1,610 | 1,628 | 1,550 | 1,596 | -7 | -0.4% | 55,400 |
| 2023/12/22 | 1,641 | 1,650 | 1,582 | 1,603 | -36 | -2.2% | 30,600 |
| 2023/12/21 | 1,650 | 1,663 | 1,628 | 1,639 | -51 | -3% | 15,700 |
| 2023/12/20 | 1,689 | 1,750 | 1,665 | 1,690 | +22 | +1.3% | 68,700 |
| 2023/12/19 | 1,524 | 1,669 | 1,515 | 1,668 | +129 | +8.4% | 52,800 |
| 2023/12/18 | 1,629 | 1,635 | 1,511 | 1,539 | -99 | -6% | 80,000 |
| 2023/12/15 | 1,601 | 1,661 | 1,593 | 1,638 | +23 | +1.4% | 47,000 |
| 2023/12/14 | 1,698 | 1,709 | 1,596 | 1,615 | +62 | +4% | 92,200 |
| 2023/12/13 | 1,587 | 1,618 | 1,540 | 1,553 | -42 | -2.6% | 35,400 |
| 2023/12/12 | 1,632 | 1,665 | 1,584 | 1,595 | -39 | -2.4% | 38,900 |
| 2023/12/11 | 1,714 | 1,740 | 1,605 | 1,634 | -67 | -3.9% | 79,700 |
| 2023/12/08 | 1,765 | 1,786 | 1,701 | 1,701 | -85 | -4.8% | 59,900 |
| 2023/12/07 | 1,820 | 1,829 | 1,779 | 1,786 | -55 | -3% | 33,900 |
| 2023/12/06 | 1,868 | 1,900 | 1,833 | 1,841 | -7 | -0.4% | 21,700 |
351～
400
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
