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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/03/22 | 1,116 | 1,214 | 1,116 | 1,207 | +73 | +6.4% | 8,400 |
| 2024/03/21 | 1,114 | 1,145 | 1,113 | 1,134 | +21 | +1.9% | 5,300 |
| 2024/03/19 | 1,063 | 1,115 | 1,063 | 1,113 | +40 | +3.7% | 4,100 |
| 2024/03/18 | 1,057 | 1,107 | 1,057 | 1,073 | +16 | +1.5% | 2,800 |
| 2024/03/15 | 1,060 | 1,088 | 1,057 | 1,057 | -33 | -3% | 2,500 |
| 2024/03/14 | 1,096 | 1,096 | 1,060 | 1,090 | -13 | -1.2% | 4,100 |
| 2024/03/13 | 1,087 | 1,134 | 1,087 | 1,103 | +15 | +1.4% | 3,900 |
| 2024/03/12 | 1,057 | 1,096 | 1,057 | 1,088 | +15 | +1.4% | 3,900 |
| 2024/03/11 | 1,100 | 1,132 | 1,057 | 1,073 | -49 | -4.4% | 8,300 |
| 2024/03/08 | 1,123 | 1,159 | 1,115 | 1,122 | ±0 | ±0% | 3,200 |
| 2024/03/07 | 1,130 | 1,170 | 1,122 | 1,122 | -38 | -3.3% | 9,200 |
| 2024/03/06 | 1,181 | 1,188 | 1,128 | 1,160 | -55 | -4.5% | 6,600 |
| 2024/03/05 | 1,122 | 1,215 | 1,059 | 1,215 | +93 | +8.3% | 9,300 |
| 2024/03/04 | 1,148 | 1,164 | 1,121 | 1,122 | -21 | -1.8% | 2,800 |
| 2024/03/01 | 1,140 | 1,170 | 1,135 | 1,143 | -23 | -2% | 3,600 |
| 2024/02/29 | 1,179 | 1,180 | 1,154 | 1,166 | -31 | -2.6% | 1,800 |
| 2024/02/28 | 1,247 | 1,250 | 1,197 | 1,197 | -20 | -1.6% | 4,900 |
| 2024/02/27 | 1,141 | 1,244 | 1,141 | 1,217 | +76 | +6.7% | 10,000 |
| 2024/02/26 | 1,132 | 1,157 | 1,108 | 1,141 | +5 | +0.4% | 4,200 |
| 2024/02/22 | 1,131 | 1,180 | 1,115 | 1,136 | -34 | -2.9% | 5,900 |
| 2024/02/21 | 1,181 | 1,186 | 1,156 | 1,170 | -15 | -1.3% | 2,600 |
| 2024/02/20 | 1,186 | 1,210 | 1,168 | 1,185 | +6 | +0.5% | 7,000 |
| 2024/02/19 | 1,150 | 1,190 | 1,146 | 1,179 | +39 | +3.4% | 8,400 |
| 2024/02/16 | 1,091 | 1,148 | 1,083 | 1,140 | +19 | +1.7% | 7,500 |
| 2024/02/15 | 1,160 | 1,160 | 1,100 | 1,121 | -39 | -3.4% | 8,800 |
| 2024/02/14 | 1,210 | 1,212 | 1,121 | 1,160 | -70 | -5.7% | 16,400 |
| 2024/02/13 | 1,265 | 1,279 | 1,220 | 1,230 | -20 | -1.6% | 12,200 |
| 2024/02/09 | 1,247 | 1,250 | 1,212 | 1,250 | +15 | +1.2% | 6,600 |
| 2024/02/08 | 1,258 | 1,258 | 1,230 | 1,235 | -8 | -0.6% | 7,500 |
| 2024/02/07 | 1,250 | 1,252 | 1,242 | 1,243 | -7 | -0.6% | 1,500 |
| 2024/02/06 | 1,230 | 1,257 | 1,230 | 1,250 | +27 | +2.2% | 7,900 |
| 2024/02/05 | 1,235 | 1,249 | 1,219 | 1,223 | -12 | -1% | 6,600 |
| 2024/02/02 | 1,203 | 1,242 | 1,203 | 1,235 | +16 | +1.3% | 5,700 |
| 2024/02/01 | 1,251 | 1,251 | 1,204 | 1,219 | -11 | -0.9% | 5,200 |
301～
350
件表示中 / 617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 | 96,100円 | +12.2% | +78.6% | 0.00% | 13.76倍 | 4.31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 |
| Ａｔｌａｓ | 31,600円 | +12.2% | - | 0.00% | 75.06倍 | 1.41倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＬｉＮＫ | 108,300円 | +14.4% | -33.9% | 0.00% | 1969.09倍 | 1.18倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| コーチ・エィ | 95,900円 | +2.8% | -19.6% | 2.09% | 31.10倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ジェイック | 243,100円 | +12.3% | +23.0% | 1.85% | 16.07倍 | 2.31倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
市場注目の銘柄
チャート関連のコラム
