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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/31 | 1,224 | 1,232 | 1,209 | 1,230 | -2 | -0.2% | 6,600 |
| 2024/01/30 | 1,249 | 1,255 | 1,230 | 1,232 | -25 | -2% | 3,500 |
| 2024/01/29 | 1,271 | 1,278 | 1,250 | 1,257 | +12 | +1% | 7,600 |
| 2024/01/26 | 1,222 | 1,276 | 1,222 | 1,245 | +3 | +0.2% | 4,800 |
| 2024/01/25 | 1,275 | 1,283 | 1,240 | 1,242 | -28 | -2.2% | 11,600 |
| 2024/01/24 | 1,270 | 1,279 | 1,240 | 1,270 | -11 | -0.9% | 5,300 |
| 2024/01/23 | 1,240 | 1,293 | 1,240 | 1,281 | +26 | +2.1% | 7,500 |
| 2024/01/22 | 1,213 | 1,273 | 1,213 | 1,255 | +37 | +3% | 6,400 |
| 2024/01/19 | 1,219 | 1,249 | 1,210 | 1,218 | -12 | -1% | 4,300 |
| 2024/01/18 | 1,221 | 1,230 | 1,202 | 1,230 | +6 | +0.5% | 3,100 |
| 2024/01/17 | 1,240 | 1,246 | 1,220 | 1,224 | -7 | -0.6% | 7,800 |
| 2024/01/16 | 1,273 | 1,273 | 1,201 | 1,231 | -44 | -3.5% | 10,800 |
| 2024/01/15 | 1,318 | 1,318 | 1,265 | 1,275 | -38 | -2.9% | 17,100 |
| 2024/01/12 | 1,350 | 1,357 | 1,305 | 1,313 | -35 | -2.6% | 19,900 |
| 2024/01/11 | 1,418 | 1,433 | 1,338 | 1,348 | -59 | -4.2% | 37,000 |
| 2024/01/10 | 1,406 | 1,502 | 1,350 | 1,407 | ±0 | ±0% | 68,200 |
| 2024/01/09 | 1,328 | 1,611 | 1,328 | 1,407 | +79 | +5.9% | 293,900 |
| 2024/01/05 | 1,417 | 1,419 | 1,328 | 1,328 | -66 | -4.7% | 14,100 |
| 2024/01/04 | 1,453 | 1,459 | 1,370 | 1,394 | -29 | -2% | 20,400 |
351～
400
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
