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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,179 | 1,179 | 1,167 | 1,167 | -12 | -1% | 5,500 |
| 2025/09/12 | 1,181 | 1,183 | 1,179 | 1,179 | -2 | -0.2% | 2,900 |
| 2025/09/11 | 1,194 | 1,194 | 1,181 | 1,181 | -10 | -0.8% | 5,100 |
| 2025/09/10 | 1,213 | 1,215 | 1,190 | 1,191 | -26 | -2.1% | 17,100 |
| 2025/09/09 | 1,217 | 1,226 | 1,213 | 1,217 | ±0 | ±0% | 1,400 |
| 2025/09/08 | 1,231 | 1,231 | 1,213 | 1,217 | -4 | -0.3% | 3,900 |
| 2025/09/05 | 1,210 | 1,223 | 1,205 | 1,221 | +18 | +1.5% | 4,000 |
| 2025/09/04 | 1,210 | 1,249 | 1,200 | 1,203 | -11 | -0.9% | 4,800 |
| 2025/09/03 | 1,230 | 1,238 | 1,214 | 1,214 | -34 | -2.7% | 8,800 |
| 2025/09/02 | 1,235 | 1,250 | 1,234 | 1,248 | +4 | +0.3% | 2,400 |
| 2025/09/01 | 1,230 | 1,245 | 1,230 | 1,244 | +13 | +1.1% | 4,400 |
| 2025/08/29 | 1,259 | 1,259 | 1,230 | 1,231 | -24 | -1.9% | 3,300 |
| 2025/08/28 | 1,233 | 1,275 | 1,233 | 1,255 | +23 | +1.9% | 6,400 |
| 2025/08/27 | 1,306 | 1,306 | 1,224 | 1,232 | -56 | -4.3% | 10,300 |
| 2025/08/26 | 1,288 | 1,291 | 1,280 | 1,288 | +11 | +0.9% | 7,300 |
| 2025/08/25 | 1,254 | 1,300 | 1,248 | 1,277 | +43 | +3.5% | 9,500 |
| 2025/08/22 | 1,225 | 1,235 | 1,225 | 1,234 | +2 | +0.2% | 3,600 |
| 2025/08/21 | 1,223 | 1,234 | 1,221 | 1,232 | +4 | +0.3% | 2,600 |
| 2025/08/20 | 1,224 | 1,233 | 1,224 | 1,228 | +2 | +0.2% | 1,700 |
| 2025/08/19 | 1,219 | 1,233 | 1,219 | 1,226 | ±0 | ±0% | 1,400 |
| 2025/08/18 | 1,235 | 1,237 | 1,215 | 1,226 | +3 | +0.2% | 5,600 |
| 2025/08/15 | 1,239 | 1,239 | 1,222 | 1,223 | -18 | -1.5% | 4,500 |
| 2025/08/14 | 1,228 | 1,245 | 1,214 | 1,241 | +13 | +1.1% | 4,700 |
| 2025/08/13 | 1,237 | 1,237 | 1,213 | 1,228 | +1 | +0.1% | 7,200 |
| 2025/08/12 | 1,235 | 1,245 | 1,226 | 1,227 | -15 | -1.2% | 13,000 |
| 2025/08/08 | 1,265 | 1,310 | 1,224 | 1,242 | -83 | -6.3% | 35,800 |
| 2025/08/07 | 1,250 | 1,350 | 1,249 | 1,325 | +94 | +7.6% | 24,400 |
| 2025/08/06 | 1,225 | 1,245 | 1,224 | 1,231 | +9 | +0.7% | 3,600 |
| 2025/08/05 | 1,257 | 1,257 | 1,222 | 1,222 | -28 | -2.2% | 7,100 |
| 2025/08/04 | 1,205 | 1,265 | 1,203 | 1,250 | +28 | +2.3% | 10,100 |
| 2025/08/01 | 1,197 | 1,224 | 1,190 | 1,222 | +29 | +2.4% | 7,700 |
| 2025/07/31 | 1,197 | 1,220 | 1,172 | 1,193 | -3 | -0.3% | 9,100 |
| 2025/07/30 | 1,195 | 1,202 | 1,175 | 1,196 | +1 | +0.1% | 9,200 |
| 2025/07/29 | 1,220 | 1,235 | 1,195 | 1,195 | -25 | -2% | 14,000 |
| 2025/07/28 | 1,228 | 1,229 | 1,200 | 1,220 | +22 | +1.8% | 15,100 |
| 2025/07/25 | 1,210 | 1,212 | 1,197 | 1,198 | -17 | -1.4% | 16,000 |
| 2025/07/24 | 1,297 | 1,297 | 1,215 | 1,215 | -8 | -0.7% | 33,700 |
| 2025/07/23 | 1,264 | 1,264 | 1,200 | 1,223 | -88 | -6.7% | 65,000 |
| 2025/07/22 | 1,318 | 1,431 | 1,250 | 1,311 | +173 | +15.2% | 450,900 |
| 2025/07/18 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 4,300 |
| 2025/07/17 | 988 | 1,064 | 977 | 988 | ±0 | ±0% | 43,400 |
| 2025/07/16 | 992 | 992 | 984 | 988 | -6 | -0.6% | 1,000 |
| 2025/07/15 | 996 | 998 | 994 | 994 | ±0 | ±0% | 1,600 |
| 2025/07/14 | 1,005 | 1,005 | 994 | 994 | -5 | -0.5% | 1,700 |
| 2025/07/11 | 987 | 1,020 | 971 | 999 | +13 | +1.3% | 7,000 |
| 2025/07/10 | 975 | 990 | 975 | 986 | +15 | +1.5% | 2,800 |
| 2025/07/09 | 968 | 978 | 968 | 971 | +3 | +0.3% | 3,500 |
| 2025/07/08 | 961 | 978 | 961 | 968 | +7 | +0.7% | 1,900 |
| 2025/07/07 | 974 | 974 | 961 | 961 | -14 | -1.4% | 4,700 |
| 2025/07/04 | 977 | 981 | 975 | 975 | -3 | -0.3% | 3,700 |
1～
50
件表示中 / 665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 | 116,700円 | +12.2% | +78.6% | 0.00% | 16.71倍 | 5.24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 |
| ａｎｆａｃ | 25,000円 | - | - | 0.00% | - | 2.65倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| ユーラシア | 73,400円 | +13.1% | +8.3% | 4.22% | 24.62倍 | 1.53倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| ビジネスコー | 243,000円 | +18.7% | +64.6% | 2.06% | 38.39倍 | 3.87倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
市場注目の銘柄
チャート関連のコラム
