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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/31 | 1,269 | 1,291 | 1,250 | 1,281 | +12 | +0.9% | 5,700 |
| 2024/05/30 | 1,241 | 1,272 | 1,241 | 1,269 | +2 | +0.2% | 1,500 |
| 2024/05/29 | 1,264 | 1,280 | 1,234 | 1,267 | -7 | -0.5% | 3,700 |
| 2024/05/28 | 1,270 | 1,324 | 1,243 | 1,274 | -24 | -1.8% | 10,900 |
| 2024/05/27 | 1,278 | 1,298 | 1,242 | 1,298 | +27 | +2.1% | 5,300 |
| 2024/05/24 | 1,297 | 1,299 | 1,270 | 1,271 | -26 | -2% | 3,600 |
| 2024/05/23 | 1,297 | 1,300 | 1,253 | 1,297 | -3 | -0.2% | 3,200 |
| 2024/05/22 | 1,289 | 1,300 | 1,259 | 1,300 | +41 | +3.3% | 2,200 |
| 2024/05/21 | 1,239 | 1,273 | 1,239 | 1,259 | +20 | +1.6% | 1,200 |
| 2024/05/20 | 1,240 | 1,259 | 1,234 | 1,239 | -20 | -1.6% | 2,300 |
| 2024/05/17 | 1,260 | 1,286 | 1,230 | 1,259 | -26 | -2% | 2,800 |
| 2024/05/16 | 1,288 | 1,288 | 1,244 | 1,285 | +2 | +0.2% | 2,300 |
| 2024/05/15 | 1,294 | 1,294 | 1,202 | 1,283 | -17 | -1.3% | 11,400 |
| 2024/05/14 | 1,310 | 1,315 | 1,299 | 1,300 | -21 | -1.6% | 5,300 |
| 2024/05/13 | 1,450 | 1,450 | 1,320 | 1,321 | -16 | -1.2% | 27,100 |
| 2024/05/10 | 1,285 | 1,337 | 1,285 | 1,337 | +22 | +1.7% | 4,000 |
| 2024/05/09 | 1,292 | 1,315 | 1,265 | 1,315 | +39 | +3.1% | 2,200 |
| 2024/05/08 | 1,279 | 1,293 | 1,249 | 1,276 | +15 | +1.2% | 1,300 |
| 2024/05/07 | 1,296 | 1,296 | 1,232 | 1,261 | -35 | -2.7% | 3,400 |
| 2024/05/02 | 1,295 | 1,308 | 1,280 | 1,296 | +10 | +0.8% | 3,400 |
| 2024/05/01 | 1,285 | 1,310 | 1,285 | 1,286 | +14 | +1.1% | 2,500 |
| 2024/04/30 | 1,292 | 1,310 | 1,272 | 1,272 | -20 | -1.5% | 2,100 |
| 2024/04/26 | 1,275 | 1,296 | 1,256 | 1,292 | +2 | +0.2% | 1,100 |
| 2024/04/25 | 1,264 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 2,300 |
| 2024/04/24 | 1,247 | 1,280 | 1,247 | 1,280 | +33 | +2.6% | 2,300 |
| 2024/04/23 | 1,241 | 1,255 | 1,239 | 1,247 | +29 | +2.4% | 1,500 |
| 2024/04/22 | 1,221 | 1,234 | 1,184 | 1,218 | -7 | -0.6% | 4,100 |
| 2024/04/19 | 1,276 | 1,276 | 1,225 | 1,225 | -54 | -4.2% | 4,500 |
| 2024/04/18 | 1,274 | 1,294 | 1,219 | 1,279 | +5 | +0.4% | 3,600 |
| 2024/04/17 | 1,250 | 1,274 | 1,244 | 1,274 | +34 | +2.7% | 2,300 |
| 2024/04/16 | 1,262 | 1,264 | 1,233 | 1,240 | -51 | -4% | 3,800 |
| 2024/04/15 | 1,292 | 1,292 | 1,261 | 1,291 | -3 | -0.2% | 3,700 |
| 2024/04/12 | 1,296 | 1,310 | 1,287 | 1,294 | -2 | -0.2% | 5,500 |
| 2024/04/11 | 1,259 | 1,298 | 1,259 | 1,296 | +21 | +1.6% | 4,400 |
| 2024/04/10 | 1,291 | 1,291 | 1,261 | 1,275 | -5 | -0.4% | 6,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,270 | 1,280 | +2 | +0.2% | 1,700 |
| 2024/04/08 | 1,272 | 1,280 | 1,254 | 1,278 | -2 | -0.2% | 2,700 |
| 2024/04/05 | 1,293 | 1,310 | 1,223 | 1,280 | +10 | +0.8% | 9,800 |
| 2024/04/04 | 1,231 | 1,270 | 1,230 | 1,270 | +48 | +3.9% | 11,200 |
| 2024/04/03 | 1,150 | 1,222 | 1,140 | 1,222 | +56 | +4.8% | 4,400 |
| 2024/04/02 | 1,187 | 1,225 | 1,137 | 1,166 | -51 | -4.2% | 5,200 |
| 2024/04/01 | 1,207 | 1,225 | 1,200 | 1,217 | -8 | -0.7% | 2,900 |
| 2024/03/29 | 1,189 | 1,232 | 1,189 | 1,225 | +51 | +4.3% | 3,400 |
| 2024/03/28 | 1,140 | 1,200 | 1,140 | 1,174 | +4 | +0.3% | 3,600 |
| 2024/03/27 | 1,195 | 1,195 | 1,134 | 1,170 | -37 | -3.1% | 3,300 |
| 2024/03/26 | 1,191 | 1,210 | 1,188 | 1,207 | +9 | +0.8% | 1,900 |
| 2024/03/25 | 1,198 | 1,199 | 1,167 | 1,198 | -9 | -0.7% | 4,400 |
251～
300
件表示中 / 601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 | 102,300円 | +12.2% | +78.6% | 0.00% | 14.65倍 | 4.59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 |
| オンデック | 87,500円 | -8.3% | -39.8% | 0.00% | 15.25倍 | 2.07倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| パパネッツ | 135,800円 | +5.5% | +17.7% | 2.21% | 8.11倍 | 1.81倍 |
|
- |
| イシン | 128,300円 | +10.1% | -97.8% | 0.00% | 189.23倍 | 2.05倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| エレコミ | 241,000円 | +22.3% | +59.1% | 0.00% | 19.42倍 | 14.39倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
