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 |
---|---|---|---|---|---|---|---|
2025/07/25 | 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 |
2025/07/03 | 999 | 1,000 | 977 | 978 | -9 | -0.9% | 5,300 |
2025/07/02 | 1,000 | 1,000 | 985 | 987 | -13 | -1.3% | 7,800 |
2025/07/01 | 1,001 | 1,008 | 999 | 1,000 | -6 | -0.6% | 4,800 |
2025/06/30 | 1,007 | 1,007 | 999 | 1,006 | +9 | +0.9% | 3,000 |
2025/06/27 | 1,001 | 1,003 | 997 | 997 | -9 | -0.9% | 9,600 |
2025/06/26 | 1,010 | 1,014 | 1,006 | 1,006 | -4 | -0.4% | 1,500 |
2025/06/25 | 1,021 | 1,023 | 1,010 | 1,010 | -4 | -0.4% | 2,800 |
2025/06/24 | 1,005 | 1,018 | 1,005 | 1,014 | +11 | +1.1% | 500 |
2025/06/23 | 1,004 | 1,019 | 1,003 | 1,003 | -7 | -0.7% | 4,100 |
2025/06/20 | 1,035 | 1,035 | 1,001 | 1,010 | ±0 | ±0% | 4,400 |
2025/06/19 | 1,001 | 1,011 | 1,001 | 1,010 | +9 | +0.9% | 1,300 |
2025/06/18 | 1,002 | 1,021 | 1,001 | 1,001 | -10 | -1% | 3,900 |
2025/06/17 | 1,045 | 1,045 | 1,010 | 1,011 | -19 | -1.8% | 3,200 |
2025/06/16 | 1,018 | 1,030 | 1,012 | 1,030 | +7 | +0.7% | 2,400 |
2025/06/13 | 1,036 | 1,036 | 1,022 | 1,023 | ±0 | ±0% | 4,700 |
2025/06/12 | 1,021 | 1,049 | 1,010 | 1,023 | +18 | +1.8% | 7,200 |
2025/06/11 | 1,015 | 1,015 | 1,000 | 1,005 | -7 | -0.7% | 1,100 |
2025/06/10 | 1,008 | 1,013 | 1,000 | 1,012 | -3 | -0.3% | 1,100 |
2025/06/09 | 1,007 | 1,015 | 1,006 | 1,015 | +8 | +0.8% | 1,400 |
2025/06/06 | 1,000 | 1,009 | 1,000 | 1,007 | -3 | -0.3% | 1,400 |
2025/06/05 | 1,015 | 1,023 | 1,010 | 1,010 | -5 | -0.5% | 1,100 |
2025/06/04 | 1,025 | 1,025 | 1,000 | 1,015 | -8 | -0.8% | 3,100 |
2025/06/03 | 1,022 | 1,023 | 1,012 | 1,023 | +1 | +0.1% | 1,600 |
2025/06/02 | 1,018 | 1,023 | 992 | 1,022 | +15 | +1.5% | 2,900 |
2025/05/30 | 1,000 | 1,019 | 1,000 | 1,007 | -11 | -1.1% | 1,200 |
2025/05/29 | 1,002 | 1,020 | 1,002 | 1,018 | +18 | +1.8% | 1,800 |
2025/05/28 | 1,008 | 1,017 | 995 | 1,000 | -6 | -0.6% | 4,000 |
2025/05/27 | 1,014 | 1,015 | 1,006 | 1,006 | -1 | -0.1% | 7,700 |
2025/05/26 | 1,016 | 1,016 | 1,004 | 1,007 | +3 | +0.3% | 2,700 |
2025/05/23 | 1,023 | 1,023 | 1,004 | 1,004 | -16 | -1.6% | 4,900 |
2025/05/22 | 1,000 | 1,020 | 994 | 1,020 | +28 | +2.8% | 6,000 |
2025/05/21 | 1,006 | 1,160 | 985 | 992 | -8 | -0.8% | 224,900 |
2025/05/20 | 1,016 | 1,023 | 1,000 | 1,000 | -16 | -1.6% | 5,600 |
2025/05/19 | 1,008 | 1,030 | 1,008 | 1,016 | +12 | +1.2% | 3,000 |
2025/05/16 | 991 | 1,004 | 965 | 1,004 | +13 | +1.3% | 7,300 |
1~
50
件表示中 / 630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 | 119,800円 | +12.2% | +78.6% | 0.00% | 17.15倍 | 5.38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 |
Defコンサル | 9,200円 | +29.2% | - | 0.00% | - | 9.78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 |
Retty | 19,500円 | +8.7% | - | 0.00% | 182.24倍 | 8.63倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
MUSCAT G | 96,300円 | +30.2% | +21.1% | 0.00% | 19.75倍 | 2.46倍 |
|
インスタ、TikTok分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
サクシード | 79,800円 | - | - | 2.01% | 13.22倍 | 1.18倍 |
|
教員やICT支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
市場注目の銘柄
チャート関連のコラム