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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 973 | 995 | 970 | 975 | +17 | +1.8% | 1,500 |
| 2024/09/17 | 948 | 958 | 944 | 958 | - | - | 1,000 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 930 | 950 | 930 | 940 | +15 | +1.6% | 400 |
| 2024/09/11 | 953 | 953 | 925 | 925 | -40 | -4.1% | 2,800 |
| 2024/09/10 | 970 | 970 | 965 | 965 | -14 | -1.4% | 600 |
| 2024/09/09 | 970 | 980 | 962 | 979 | +4 | +0.4% | 1,000 |
| 2024/09/06 | 980 | 990 | 974 | 975 | -15 | -1.5% | 1,000 |
| 2024/09/05 | 975 | 990 | 975 | 990 | +15 | +1.5% | 400 |
| 2024/09/04 | 1,016 | 1,016 | 972 | 975 | -29 | -2.9% | 3,600 |
| 2024/09/03 | 1,023 | 1,023 | 1,004 | 1,004 | +3 | +0.3% | 1,600 |
| 2024/09/02 | 1,023 | 1,024 | 1,001 | 1,001 | -11 | -1.1% | 1,600 |
| 2024/08/30 | 1,001 | 1,026 | 1,001 | 1,012 | +11 | +1.1% | 300 |
| 2024/08/29 | 1,028 | 1,033 | 1,001 | 1,001 | -27 | -2.6% | 1,300 |
| 2024/08/28 | 1,004 | 1,028 | 996 | 1,028 | +18 | +1.8% | 2,300 |
| 2024/08/27 | 997 | 1,012 | 988 | 1,010 | +24 | +2.4% | 3,500 |
| 2024/08/26 | 997 | 997 | 986 | 986 | +3 | +0.3% | 3,600 |
| 2024/08/23 | 992 | 994 | 981 | 983 | -8 | -0.8% | 2,700 |
| 2024/08/22 | 996 | 1,028 | 984 | 991 | -2 | -0.2% | 6,000 |
| 2024/08/21 | 1,002 | 1,002 | 987 | 993 | +6 | +0.6% | 2,500 |
| 2024/08/20 | 970 | 989 | 968 | 987 | +25 | +2.6% | 6,300 |
| 2024/08/19 | 975 | 980 | 959 | 962 | -13 | -1.3% | 3,400 |
| 2024/08/16 | 989 | 992 | 960 | 975 | -5 | -0.5% | 6,800 |
| 2024/08/15 | 990 | 996 | 977 | 980 | -20 | -2% | 4,800 |
| 2024/08/14 | 1,030 | 1,030 | 983 | 1,000 | -5 | -0.5% | 9,300 |
| 2024/08/13 | 964 | 1,049 | 942 | 1,005 | -94 | -8.6% | 40,700 |
| 2024/08/09 | 964 | 1,099 | 964 | 1,099 | +150 | +15.8% | 9,600 |
| 2024/08/08 | 915 | 949 | 900 | 949 | +34 | +3.7% | 4,100 |
| 2024/08/07 | 842 | 940 | 842 | 915 | +43 | +4.9% | 16,300 |
| 2024/08/06 | 860 | 893 | 835 | 872 | +42 | +5.1% | 22,400 |
| 2024/08/05 | 1,031 | 1,031 | 830 | 830 | -300 | -26.5% | 20,600 |
| 2024/08/02 | 1,166 | 1,193 | 1,130 | 1,130 | -87 | -7.1% | 3,800 |
| 2024/08/01 | 1,211 | 1,230 | 1,187 | 1,217 | +3 | +0.2% | 1,300 |
| 2024/07/31 | 1,213 | 1,230 | 1,213 | 1,214 | +3 | +0.2% | 2,000 |
| 2024/07/30 | 1,195 | 1,211 | 1,186 | 1,211 | ±0 | ±0% | 700 |
| 2024/07/29 | 1,183 | 1,215 | 1,183 | 1,211 | +21 | +1.8% | 1,600 |
| 2024/07/26 | 1,182 | 1,193 | 1,182 | 1,190 | +25 | +2.1% | 400 |
| 2024/07/25 | 1,154 | 1,170 | 1,153 | 1,165 | ±0 | ±0% | 1,400 |
| 2024/07/24 | 1,180 | 1,209 | 1,165 | 1,165 | -16 | -1.4% | 2,700 |
| 2024/07/23 | 1,191 | 1,210 | 1,181 | 1,181 | +5 | +0.4% | 3,900 |
| 2024/07/22 | 1,176 | 1,192 | 1,124 | 1,176 | +2 | +0.2% | 2,700 |
| 2024/07/19 | 1,192 | 1,192 | 1,154 | 1,174 | -23 | -1.9% | 3,700 |
| 2024/07/18 | 1,212 | 1,212 | 1,195 | 1,197 | -11 | -0.9% | 2,600 |
| 2024/07/17 | 1,201 | 1,232 | 1,201 | 1,208 | +8 | +0.7% | 2,300 |
| 2024/07/16 | 1,166 | 1,235 | 1,166 | 1,200 | +15 | +1.3% | 4,900 |
| 2024/07/12 | 1,171 | 1,203 | 1,171 | 1,185 | -7 | -0.6% | 900 |
| 2024/07/11 | 1,193 | 1,204 | 1,121 | 1,192 | -13 | -1.1% | 10,500 |
| 2024/07/10 | 1,201 | 1,209 | 1,200 | 1,205 | +1 | +0.1% | 1,700 |
| 2024/07/09 | 1,199 | 1,212 | 1,199 | 1,204 | ±0 | ±0% | 2,700 |
| 2024/07/08 | 1,211 | 1,218 | 1,202 | 1,204 | -6 | -0.5% | 3,300 |
151～
200
件表示中 / 573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% | 16.03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 |
| 日パレット | 168,000円 | -5.8% | -29.6% | 2.38% | 6.55倍 | 0.41倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| リファインバス | 81,000円 | +7.6% | +999.9% | 0.00% | 15.50倍 | 16.85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 |
| ＣＳ－Ｃ | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.17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 |
| ＴＤＳＥ | 121,200円 | +6.3% | -32.1% | 0.83% | 20.39倍 | 1.20倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
