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 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 1,124 | 1,124 | 1,099 | 1,115 | -5 | -0.4% | 2,600 |
| 2025/11/04 | 1,111 | 1,125 | 1,101 | 1,120 | +29 | +2.7% | 2,900 |
| 2025/10/31 | 1,111 | 1,111 | 1,090 | 1,091 | -10 | -0.9% | 2,200 |
| 2025/10/30 | 1,106 | 1,106 | 1,101 | 1,101 | -3 | -0.3% | 900 |
| 2025/10/29 | 1,101 | 1,104 | 1,101 | 1,104 | -6 | -0.5% | 500 |
| 2025/10/28 | 1,116 | 1,120 | 1,110 | 1,110 | +5 | +0.5% | 1,100 |
| 2025/10/27 | 1,147 | 1,148 | 1,105 | 1,105 | -13 | -1.2% | 4,500 |
| 2025/10/24 | 1,083 | 1,120 | 1,083 | 1,118 | +35 | +3.2% | 3,800 |
| 2025/10/23 | 1,100 | 1,100 | 1,063 | 1,083 | -23 | -2.1% | 4,200 |
| 2025/10/22 | 1,105 | 1,122 | 1,073 | 1,106 | -14 | -1.3% | 3,500 |
| 2025/10/21 | 1,088 | 1,155 | 1,075 | 1,120 | +52 | +4.9% | 12,500 |
| 2025/10/20 | 1,083 | 1,083 | 1,068 | 1,068 | ±0 | ±0% | 3,200 |
| 2025/10/17 | 1,088 | 1,088 | 1,068 | 1,068 | -20 | -1.8% | 500 |
| 2025/10/16 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 400 |
| 2025/10/15 | 1,057 | 1,095 | 1,057 | 1,088 | +9 | +0.8% | 3,400 |
| 2025/10/14 | 1,060 | 1,088 | 1,060 | 1,079 | +13 | +1.2% | 2,600 |
| 2025/10/10 | 1,078 | 1,080 | 1,052 | 1,066 | -12 | -1.1% | 4,900 |
| 2025/10/09 | 1,080 | 1,083 | 1,078 | 1,078 | -16 | -1.5% | 1,500 |
| 2025/10/08 | 1,091 | 1,094 | 1,082 | 1,094 | -3 | -0.3% | 1,800 |
| 2025/10/07 | 1,090 | 1,097 | 1,086 | 1,097 | +7 | +0.6% | 2,300 |
| 2025/10/06 | 1,100 | 1,100 | 1,080 | 1,090 | -22 | -2% | 4,900 |
| 2025/10/03 | 1,125 | 1,125 | 1,112 | 1,112 | -22 | -1.9% | 2,800 |
| 2025/10/02 | 1,141 | 1,165 | 1,115 | 1,134 | -5 | -0.4% | 3,600 |
| 2025/10/01 | 1,141 | 1,148 | 1,139 | 1,139 | -16 | -1.4% | 1,000 |
| 2025/09/30 | 1,142 | 1,155 | 1,142 | 1,155 | +7 | +0.6% | 1,000 |
| 2025/09/29 | 1,151 | 1,154 | 1,141 | 1,148 | -23 | -2% | 8,000 |
| 2025/09/26 | 1,173 | 1,173 | 1,154 | 1,171 | -4 | -0.3% | 6,600 |
| 2025/09/25 | 1,168 | 1,175 | 1,160 | 1,175 | +18 | +1.6% | 5,700 |
| 2025/09/24 | 1,148 | 1,167 | 1,146 | 1,157 | +7 | +0.6% | 7,900 |
| 2025/09/22 | 1,161 | 1,161 | 1,150 | 1,150 | +1 | +0.1% | 3,200 |
| 2025/09/19 | 1,158 | 1,167 | 1,146 | 1,149 | +9 | +0.8% | 3,500 |
| 2025/09/18 | 1,174 | 1,174 | 1,136 | 1,140 | -35 | -3% | 11,400 |
| 2025/09/17 | 1,168 | 1,176 | 1,162 | 1,175 | +8 | +0.7% | 6,600 |
| 2025/09/16 | 1,179 | 1,179 | 1,167 | 1,167 | -12 | -1% | 5,500 |
| 2025/09/12 | 1,181 | 1,183 | 1,179 | 1,179 | -2 | -0.2% | 2,900 |
| 2025/09/11 | 1,194 | 1,194 | 1,181 | 1,181 | -10 | -0.8% | 5,100 |
| 2025/09/10 | 1,213 | 1,215 | 1,190 | 1,191 | -26 | -2.1% | 17,100 |
| 2025/09/09 | 1,217 | 1,226 | 1,213 | 1,217 | ±0 | ±0% | 1,400 |
| 2025/09/08 | 1,231 | 1,231 | 1,213 | 1,217 | -4 | -0.3% | 3,900 |
| 2025/09/05 | 1,210 | 1,223 | 1,205 | 1,221 | +18 | +1.5% | 4,000 |
| 2025/09/04 | 1,210 | 1,249 | 1,200 | 1,203 | -11 | -0.9% | 4,800 |
| 2025/09/03 | 1,230 | 1,238 | 1,214 | 1,214 | -34 | -2.7% | 8,800 |
| 2025/09/02 | 1,235 | 1,250 | 1,234 | 1,248 | +4 | +0.3% | 2,400 |
| 2025/09/01 | 1,230 | 1,245 | 1,230 | 1,244 | +13 | +1.1% | 4,400 |
| 2025/08/29 | 1,259 | 1,259 | 1,230 | 1,231 | -24 | -1.9% | 3,300 |
| 2025/08/28 | 1,233 | 1,275 | 1,233 | 1,255 | +23 | +1.9% | 6,400 |
| 2025/08/27 | 1,306 | 1,306 | 1,224 | 1,232 | -56 | -4.3% | 10,300 |
| 2025/08/26 | 1,288 | 1,291 | 1,280 | 1,288 | +11 | +0.9% | 7,300 |
| 2025/08/25 | 1,254 | 1,300 | 1,248 | 1,277 | +43 | +3.5% | 9,500 |
| 2025/08/22 | 1,225 | 1,235 | 1,225 | 1,234 | +2 | +0.2% | 3,600 |
201～
250
件表示中 / 898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 | 97,900円 | +11.9% | +20.4% | 0.00% | 15.20倍 | 3.87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 |
| メディ総研 | 192,700円 | +8.6% | +20.2% | 1.30% | 9.73倍 | 1.31倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| 旅工房 | 11,900円 | - | - | 0.00% | - | 3.17倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| Ｄ＆Ｍカンパニ | 101,100円 | +24.6% | +16.8% | 1.98% | 9.48倍 | 1.00倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| ＡＨＣＧ | 110,600円 | +8.7% | +29.9% | 1.08% | 24.54倍 | 1.93倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
