スマサポの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,046 | 1,137 | 1,044 | 1,137 | +94 | +9% | 7,100 |
| 2025/04/30 | 1,076 | 1,076 | 1,040 | 1,043 | -41 | -3.8% | 1,500 |
| 2025/04/28 | 1,076 | 1,084 | 1,040 | 1,084 | +21 | +2% | 2,400 |
| 2025/04/25 | 1,028 | 1,063 | 1,028 | 1,063 | +33 | +3.2% | 1,800 |
| 2025/04/24 | 1,069 | 1,088 | 1,030 | 1,030 | -13 | -1.2% | 1,800 |
| 2025/04/23 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 100 |
| 2025/04/22 | 1,073 | 1,073 | 1,043 | 1,043 | -39 | -3.6% | 500 |
| 2025/04/21 | 1,063 | 1,082 | 1,063 | 1,082 | +19 | +1.8% | 1,800 |
| 2025/04/18 | 1,010 | 1,247 | 1,003 | 1,063 | +31 | +3% | 135,800 |
| 2025/04/17 | 1,044 | 1,055 | 1,022 | 1,032 | -7 | -0.7% | 1,900 |
| 2025/04/16 | 1,018 | 1,043 | 1,000 | 1,039 | +21 | +2.1% | 5,800 |
| 2025/04/15 | 1,072 | 1,072 | 1,006 | 1,018 | -28 | -2.7% | 1,500 |
| 2025/04/14 | 1,055 | 1,087 | 1,013 | 1,046 | -9 | -0.9% | 4,400 |
| 2025/04/11 | 1,139 | 1,139 | 1,000 | 1,055 | -25 | -2.3% | 14,600 |
| 2025/04/10 | 1,005 | 1,080 | 1,000 | 1,080 | +150 | +16.1% | 21,000 |
| 2025/04/09 | 906 | 930 | 861 | 930 | +39 | +4.4% | 12,900 |
| 2025/04/08 | 890 | 938 | 890 | 891 | +5 | +0.6% | 6,200 |
| 2025/04/07 | 840 | 892 | 840 | 886 | -34 | -3.7% | 9,300 |
| 2025/04/04 | 984 | 984 | 867 | 920 | -79 | -7.9% | 19,100 |
| 2025/04/03 | 990 | 1,000 | 970 | 999 | -2 | -0.2% | 12,100 |
| 2025/04/02 | 1,040 | 1,041 | 999 | 1,001 | -47 | -4.5% | 14,400 |
| 2025/04/01 | 1,083 | 1,110 | 1,048 | 1,048 | -31 | -2.9% | 4,600 |
| 2025/03/31 | 1,132 | 1,136 | 1,029 | 1,079 | -43 | -3.8% | 11,200 |
| 2025/03/28 | 1,060 | 1,122 | 1,060 | 1,122 | +32 | +2.9% | 13,700 |
| 2025/03/27 | 1,135 | 1,135 | 1,083 | 1,090 | -51 | -4.5% | 22,600 |
| 2025/03/26 | 1,200 | 1,202 | 1,126 | 1,141 | -60 | -5% | 15,700 |
| 2025/03/25 | 1,261 | 1,275 | 1,201 | 1,201 | -39 | -3.1% | 7,200 |
| 2025/03/24 | 1,301 | 1,302 | 1,231 | 1,240 | -69 | -5.3% | 14,600 |
| 2025/03/21 | 1,300 | 1,358 | 1,291 | 1,309 | -6 | -0.5% | 11,300 |
| 2025/03/19 | 1,340 | 1,340 | 1,292 | 1,315 | -39 | -2.9% | 10,200 |
| 2025/03/18 | 1,384 | 1,384 | 1,350 | 1,354 | -40 | -2.9% | 4,700 |
| 2025/03/17 | 1,419 | 1,419 | 1,350 | 1,394 | -25 | -1.8% | 8,100 |
| 2025/03/14 | 1,391 | 1,419 | 1,360 | 1,419 | +58 | +4.3% | 5,700 |
| 2025/03/13 | 1,356 | 1,420 | 1,356 | 1,361 | +3 | +0.2% | 11,300 |
| 2025/03/12 | 1,370 | 1,405 | 1,347 | 1,358 | -30 | -2.2% | 8,000 |
| 2025/03/11 | 1,409 | 1,460 | 1,370 | 1,388 | -43 | -3% | 19,100 |
| 2025/03/10 | 1,370 | 1,480 | 1,365 | 1,431 | +79 | +5.8% | 91,700 |
| 2025/03/07 | 1,362 | 1,384 | 1,345 | 1,352 | +2 | +0.1% | 4,900 |
| 2025/03/06 | 1,344 | 1,380 | 1,333 | 1,350 | -1 | -0.1% | 8,600 |
| 2025/03/05 | 1,351 | 1,358 | 1,327 | 1,351 | +1 | +0.1% | 4,700 |
| 2025/03/04 | 1,280 | 1,350 | 1,270 | 1,350 | +79 | +6.2% | 4,900 |
| 2025/03/03 | 1,250 | 1,271 | 1,240 | 1,271 | +21 | +1.7% | 1,900 |
| 2025/02/28 | 1,270 | 1,273 | 1,250 | 1,250 | -20 | -1.6% | 3,700 |
| 2025/02/27 | 1,280 | 1,280 | 1,254 | 1,270 | ±0 | ±0% | 2,500 |
| 2025/02/26 | 1,291 | 1,291 | 1,250 | 1,270 | -29 | -2.2% | 4,000 |
| 2025/02/25 | 1,229 | 1,299 | 1,229 | 1,299 | +10 | +0.8% | 8,400 |
| 2025/02/21 | 1,311 | 1,311 | 1,242 | 1,289 | -10 | -0.8% | 3,000 |
| 2025/02/20 | 1,294 | 1,299 | 1,270 | 1,299 | +5 | +0.4% | 1,900 |
| 2025/02/19 | 1,299 | 1,300 | 1,275 | 1,294 | -5 | -0.4% | 5,200 |
| 2025/02/18 | 1,289 | 1,299 | 1,253 | 1,299 | +9 | +0.7% | 2,000 |
1～
50
件表示中 / 572件
類似銘柄と比較する
現在ご覧いただいている「スマサポ」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 |
|---|---|---|---|---|---|---|---|---|
| スマサポ | 113,700円 | +12.2% | +78.6% | 0.00% | 16.28倍 | 6.20倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| キャリア | 31,800円 | +10.7% | +32.8% | 1.97% | 9.73倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| ＧＬＯＥ | 99,100円 | +12.8% | - | 0.00% | - | 5.85倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| Ｄｅｆコンサル | 9,300円 | +31.6% | - | 0.00% | - | 5.00倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| 川崎地質 | 256,600円 | +13.0% | -9.6% | 1.95% | 8.13倍 | 0.49倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
