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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,680 | 1,749 | 1,663 | 1,695 | +32 | +1.9% | 111,100 |
| 2023/08/03 | 1,737 | 1,765 | 1,650 | 1,663 | -102 | -5.8% | 177,100 |
| 2023/08/02 | 1,871 | 2,010 | 1,718 | 1,765 | -129 | -6.8% | 653,000 |
| 2023/08/01 | 1,974 | 2,056 | 1,845 | 1,894 | -40 | -2.1% | 393,600 |
| 2023/07/31 | 1,909 | 2,173 | 1,901 | 1,934 | +58 | +3.1% | 2,666,300 |
| 2023/07/28 | 1,775 | 1,946 | 1,775 | 1,876 | +108 | +6.1% | 1,102,300 |
| 2023/07/27 | 1,756 | 2,154 | 1,742 | 1,768 | -24 | -1.3% | 2,803,300 |
| 2023/07/26 | 1,958 | 2,082 | 1,791 | 1,792 | -356 | -16.6% | 1,206,300 |
| 2023/07/25 | 1,714 | 2,148 | 1,648 | 2,148 | +400 | +22.9% | 1,069,100 |
| 2023/07/24 | 1,818 | 1,838 | 1,686 | 1,748 | -110 | -5.9% | 789,400 |
| 2023/07/21 | 1,659 | 2,045 | 1,658 | 1,858 | +213 | +12.9% | 2,091,600 |
| 2023/07/20 | 1,338 | 1,645 | 1,335 | 1,645 | +300 | +22.3% | 132,000 |
| 2023/07/19 | 1,328 | 1,373 | 1,308 | 1,345 | +15 | +1.1% | 7,300 |
| 2023/07/18 | 1,376 | 1,380 | 1,329 | 1,330 | -74 | -5.3% | 17,200 |
| 2023/07/14 | 1,395 | 1,415 | 1,358 | 1,404 | +4 | +0.3% | 16,200 |
| 2023/07/13 | 1,355 | 1,417 | 1,355 | 1,400 | +24 | +1.7% | 12,100 |
| 2023/07/12 | 1,433 | 1,433 | 1,350 | 1,376 | -84 | -5.8% | 23,400 |
| 2023/07/11 | 1,414 | 1,480 | 1,414 | 1,460 | +10 | +0.7% | 16,000 |
| 2023/07/10 | 1,476 | 1,480 | 1,431 | 1,450 | -35 | -2.4% | 19,400 |
| 2023/07/07 | 1,495 | 1,555 | 1,471 | 1,485 | -62 | -4% | 25,600 |
| 2023/07/06 | 1,650 | 1,650 | 1,525 | 1,547 | -103 | -6.2% | 35,500 |
| 2023/07/05 | 1,638 | 1,684 | 1,616 | 1,650 | +12 | +0.7% | 22,000 |
| 2023/07/04 | 1,619 | 1,652 | 1,570 | 1,638 | -5 | -0.3% | 21,300 |
| 2023/07/03 | 1,589 | 1,690 | 1,568 | 1,643 | +83 | +5.3% | 44,100 |
| 2023/06/30 | 1,514 | 1,564 | 1,512 | 1,560 | +48 | +3.2% | 15,600 |
| 2023/06/29 | 1,523 | 1,586 | 1,459 | 1,512 | +12 | +0.8% | 18,500 |
| 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 |
501～
550
件表示中 / 648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 | 123,200円 | +12.2% | +78.6% | 0.00% | 17.64倍 | 5.53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 |
| ＣＳ－Ｃ | 44,800円 | +10.1% | - | 0.00% | 995.56倍 | 1.29倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| サクシード | 83,000円 | - | - | 1.93% | 13.75倍 | 1.23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 |
| 日建工 | 155,500円 | +5.2% | -14.8% | 1.93% | 11.81倍 | 0.62倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| リファインバス | 85,700円 | +17.9% | +118.5% | 0.00% | 9.56倍 | 13.60倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
市場注目の銘柄
チャート関連のコラム
