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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/05 | 1,910 | 1,918 | 1,848 | 1,848 | -81 | -4.2% | 27,000 |
| 2023/12/04 | 1,898 | 1,949 | 1,839 | 1,929 | +31 | +1.6% | 42,000 |
| 2023/12/01 | 2,108 | 2,111 | 1,883 | 1,898 | -210 | -10% | 129,700 |
| 2023/11/30 | 2,141 | 2,252 | 2,086 | 2,108 | +17 | +0.8% | 137,600 |
| 2023/11/29 | 2,075 | 2,124 | 2,065 | 2,091 | +16 | +0.8% | 33,100 |
| 2023/11/28 | 2,067 | 2,175 | 2,031 | 2,075 | +12 | +0.6% | 64,000 |
| 2023/11/27 | 2,092 | 2,119 | 2,036 | 2,063 | +2 | +0.1% | 30,800 |
| 2023/11/24 | 2,123 | 2,161 | 2,061 | 2,061 | -43 | -2% | 24,900 |
| 2023/11/22 | 2,140 | 2,140 | 2,076 | 2,104 | -49 | -2.3% | 26,500 |
| 2023/11/21 | 2,142 | 2,165 | 2,027 | 2,153 | +18 | +0.8% | 56,600 |
| 2023/11/20 | 2,009 | 2,140 | 1,976 | 2,135 | +103 | +5.1% | 62,600 |
| 2023/11/17 | 2,070 | 2,090 | 1,949 | 2,032 | -45 | -2.2% | 75,500 |
| 2023/11/16 | 1,978 | 2,188 | 1,978 | 2,077 | +113 | +5.8% | 130,300 |
401～
450
件表示中 / 677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 | 47,100円 | +41.7% | +102.3% | 0.00% | 39.58倍 | 23.08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 |
| サイバリンクス | 158,600円 | +11.8% | +37.0% | 1.89% | 15.32倍 | 2.09倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| エニグモ | 43,000円 | +9.7% | -99.7% | 6.98% | 44.10倍 | 1.48倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| 出前館 | 16,400円 | -21.6% | - | 0.00% | - | 0.57倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| オートサーバー | 251,900円 | +3.2% | -4.1% | 2.62% | 12.10倍 | 1.48倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
市場注目の銘柄
チャート関連のコラム
