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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 1,482 | 1,521 | 1,448 | 1,500 | +18 | +1.2% | 13,500 |
| 2023/06/27 | 1,527 | 1,527 | 1,402 | 1,482 | -18 | -1.2% | 20,800 |
| 2023/06/26 | 1,502 | 1,521 | 1,465 | 1,500 | -27 | -1.8% | 19,300 |
| 2023/06/23 | 1,448 | 1,599 | 1,403 | 1,527 | +88 | +6.1% | 38,200 |
| 2023/06/22 | 1,391 | 1,448 | 1,385 | 1,439 | +54 | +3.9% | 14,700 |
| 2023/06/21 | 1,400 | 1,400 | 1,367 | 1,385 | +1 | +0.1% | 5,700 |
| 2023/06/20 | 1,399 | 1,399 | 1,348 | 1,384 | -15 | -1.1% | 12,600 |
| 2023/06/19 | 1,448 | 1,448 | 1,380 | 1,399 | -22 | -1.5% | 17,300 |
| 2023/06/16 | 1,335 | 1,446 | 1,308 | 1,421 | +94 | +7.1% | 22,900 |
| 2023/06/15 | 1,262 | 1,339 | 1,229 | 1,327 | +53 | +4.2% | 15,100 |
| 2023/06/14 | 1,296 | 1,316 | 1,273 | 1,274 | -22 | -1.7% | 6,900 |
| 2023/06/13 | 1,315 | 1,325 | 1,294 | 1,296 | -15 | -1.1% | 6,200 |
| 2023/06/12 | 1,339 | 1,341 | 1,301 | 1,311 | -14 | -1.1% | 8,700 |
| 2023/06/09 | 1,290 | 1,360 | 1,278 | 1,325 | +35 | +2.7% | 9,100 |
| 2023/06/08 | 1,346 | 1,378 | 1,276 | 1,290 | -31 | -2.3% | 11,400 |
| 2023/06/07 | 1,373 | 1,410 | 1,286 | 1,321 | -29 | -2.1% | 20,100 |
| 2023/06/06 | 1,244 | 1,354 | 1,230 | 1,350 | +100 | +8% | 20,600 |
| 2023/06/05 | 1,233 | 1,250 | 1,220 | 1,250 | +19 | +1.5% | 8,500 |
| 2023/06/02 | 1,215 | 1,237 | 1,215 | 1,231 | +7 | +0.6% | 2,700 |
| 2023/06/01 | 1,222 | 1,237 | 1,198 | 1,224 | -2 | -0.2% | 3,700 |
| 2023/05/31 | 1,238 | 1,240 | 1,212 | 1,226 | -3 | -0.2% | 7,400 |
| 2023/05/30 | 1,211 | 1,236 | 1,211 | 1,229 | +18 | +1.5% | 2,900 |
| 2023/05/29 | 1,218 | 1,225 | 1,204 | 1,211 | -7 | -0.6% | 2,200 |
| 2023/05/26 | 1,230 | 1,230 | 1,210 | 1,218 | -12 | -1% | 3,600 |
| 2023/05/25 | 1,221 | 1,233 | 1,210 | 1,230 | +8 | +0.7% | 7,200 |
| 2023/05/24 | 1,181 | 1,226 | 1,175 | 1,222 | +41 | +3.5% | 2,700 |
| 2023/05/23 | 1,194 | 1,241 | 1,180 | 1,181 | -13 | -1.1% | 6,200 |
| 2023/05/22 | 1,180 | 1,200 | 1,176 | 1,194 | +16 | +1.4% | 5,000 |
| 2023/05/19 | 1,177 | 1,198 | 1,158 | 1,178 | +10 | +0.9% | 6,000 |
| 2023/05/18 | 1,211 | 1,211 | 1,161 | 1,168 | -48 | -3.9% | 10,700 |
| 2023/05/17 | 1,210 | 1,232 | 1,195 | 1,216 | +12 | +1% | 5,900 |
| 2023/05/16 | 1,252 | 1,287 | 1,201 | 1,204 | -58 | -4.6% | 12,600 |
| 2023/05/15 | 1,225 | 1,289 | 1,185 | 1,262 | +37 | +3% | 35,000 |
| 2023/05/12 | 1,321 | 1,321 | 1,220 | 1,225 | -87 | -6.6% | 34,900 |
| 2023/05/11 | 1,240 | 1,321 | 1,210 | 1,312 | -168 | -11.4% | 87,700 |
| 2023/05/10 | 1,379 | 1,520 | 1,372 | 1,480 | +161 | +12.2% | 78,700 |
| 2023/05/09 | 1,349 | 1,361 | 1,308 | 1,319 | -40 | -2.9% | 6,600 |
| 2023/05/08 | 1,263 | 1,369 | 1,245 | 1,359 | +126 | +10.2% | 18,000 |
| 2023/05/02 | 1,231 | 1,245 | 1,217 | 1,233 | +1 | +0.1% | 3,900 |
| 2023/05/01 | 1,210 | 1,233 | 1,202 | 1,232 | -1 | -0.1% | 3,300 |
| 2023/04/28 | 1,192 | 1,233 | 1,192 | 1,233 | +42 | +3.5% | 3,200 |
| 2023/04/27 | 1,185 | 1,215 | 1,177 | 1,191 | -24 | -2% | 9,500 |
| 2023/04/26 | 1,271 | 1,271 | 1,215 | 1,215 | -56 | -4.4% | 6,200 |
| 2023/04/25 | 1,253 | 1,289 | 1,215 | 1,271 | +1 | +0.1% | 13,700 |
| 2023/04/24 | 1,276 | 1,304 | 1,266 | 1,270 | -11 | -0.9% | 6,200 |
| 2023/04/21 | 1,374 | 1,377 | 1,280 | 1,281 | -100 | -7.2% | 27,100 |
| 2023/04/20 | 1,400 | 1,400 | 1,381 | 1,381 | -33 | -2.3% | 3,900 |
| 2023/04/19 | 1,404 | 1,414 | 1,387 | 1,414 | +10 | +0.7% | 7,100 |
| 2023/04/18 | 1,418 | 1,418 | 1,391 | 1,404 | +14 | +1% | 4,000 |
| 2023/04/17 | 1,381 | 1,411 | 1,381 | 1,390 | +2 | +0.1% | 6,400 |
451～
500
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 | 112,000円 | +12.2% | +78.6% | 0.00% | 16.04倍 | 6.11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 | 32,000円 | +10.7% | +32.8% | 1.95% | 9.79倍 | 1.38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 | 96,400円 | +12.8% | - | 0.00% | - | 5.69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 | 9,100円 | +31.6% | - | 0.00% | - | 4.89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 | 259,400円 | +13.0% | -9.6% | 1.93% | 8.22倍 | 0.50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
