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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/05/15 | 997 | 1,000 | 990 | 991 | -3 | -0.3% | 9,800 |
| 2025/05/14 | 1,015 | 1,031 | 979 | 994 | -37 | -3.6% | 15,200 |
| 2025/05/13 | 1,060 | 1,086 | 1,023 | 1,031 | +1 | +0.1% | 14,000 |
| 2025/05/12 | 1,118 | 1,148 | 1,012 | 1,030 | -118 | -10.3% | 18,200 |
| 2025/05/09 | 1,125 | 1,160 | 1,121 | 1,148 | +28 | +2.5% | 12,700 |
| 2025/05/08 | 1,119 | 1,120 | 1,101 | 1,120 | +1 | +0.1% | 5,400 |
| 2025/05/07 | 1,092 | 1,119 | 1,092 | 1,119 | -1 | -0.1% | 1,400 |
| 2025/05/02 | 1,110 | 1,120 | 1,082 | 1,120 | -17 | -1.5% | 4,400 |
| 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 |
1～
50
件表示中 / 599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 | 100,500円 | +12.2% | +78.6% | 0.00% | 14.39倍 | 4.51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 |
| エレコミ | 243,000円 | +22.3% | +59.1% | 0.00% | 19.58倍 | 14.51倍 |
|
- |
| シダー | 21,400円 | +0.4% | -40.7% | 2.80% | 9.57倍 | 1.62倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| リンクバル | 12,300円 | +14.3% | - | 0.00% | 232.08倍 | 2.44倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| テノ． | 50,800円 | +11.1% | +119.8% | 1.77% | 15.47倍 | 1.34倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
市場注目の銘柄
チャート関連のコラム
