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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/05 | 1,228 | 1,242 | 1,210 | 1,210 | -17 | -1.4% | 2,600 |
| 2024/07/04 | 1,218 | 1,230 | 1,218 | 1,227 | +1 | +0.1% | 1,900 |
| 2024/07/03 | 1,236 | 1,244 | 1,226 | 1,226 | ±0 | ±0% | 700 |
| 2024/07/02 | 1,212 | 1,244 | 1,212 | 1,226 | +11 | +0.9% | 3,400 |
| 2024/07/01 | 1,225 | 1,225 | 1,203 | 1,215 | -15 | -1.2% | 3,900 |
| 2024/06/28 | 1,236 | 1,245 | 1,228 | 1,230 | -6 | -0.5% | 2,300 |
| 2024/06/27 | 1,258 | 1,300 | 1,236 | 1,236 | -22 | -1.7% | 3,500 |
| 2024/06/26 | 1,231 | 1,258 | 1,230 | 1,258 | +22 | +1.8% | 4,400 |
| 2024/06/25 | 1,210 | 1,236 | 1,209 | 1,236 | +27 | +2.2% | 3,500 |
| 2024/06/24 | 1,234 | 1,234 | 1,209 | 1,209 | -11 | -0.9% | 300 |
| 2024/06/21 | 1,210 | 1,238 | 1,208 | 1,220 | +8 | +0.7% | 4,900 |
| 2024/06/20 | 1,215 | 1,220 | 1,212 | 1,212 | -8 | -0.7% | 1,700 |
| 2024/06/19 | 1,235 | 1,235 | 1,214 | 1,220 | ±0 | ±0% | 3,300 |
| 2024/06/18 | 1,222 | 1,230 | 1,218 | 1,220 | ±0 | ±0% | 1,200 |
| 2024/06/17 | 1,255 | 1,255 | 1,220 | 1,220 | -17 | -1.4% | 2,100 |
| 2024/06/14 | 1,221 | 1,237 | 1,221 | 1,237 | +1 | +0.1% | 700 |
| 2024/06/13 | 1,226 | 1,236 | 1,218 | 1,236 | +1 | +0.1% | 4,200 |
| 2024/06/12 | 1,230 | 1,235 | 1,220 | 1,235 | -3 | -0.2% | 3,000 |
| 2024/06/11 | 1,245 | 1,245 | 1,238 | 1,238 | -10 | -0.8% | 200 |
| 2024/06/10 | 1,251 | 1,251 | 1,248 | 1,248 | +9 | +0.7% | 400 |
| 2024/06/07 | 1,240 | 1,240 | 1,231 | 1,239 | -23 | -1.8% | 3,600 |
| 2024/06/06 | 1,282 | 1,286 | 1,240 | 1,262 | -43 | -3.3% | 10,200 |
| 2024/06/05 | 1,300 | 1,305 | 1,282 | 1,305 | -9 | -0.7% | 400 |
| 2024/06/04 | 1,319 | 1,333 | 1,302 | 1,314 | +10 | +0.8% | 2,700 |
| 2024/06/03 | 1,286 | 1,334 | 1,285 | 1,304 | +23 | +1.8% | 3,600 |
251～
300
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
