9342 スマサポ

9342
2024/03/28
時価
28億円
PER 予
54.3倍
2023年以降
-倍
(2023-2023年)
PBR
8.73倍
2023年以降
8.31-22.92倍
(2023-2023年)
配当 予
0%
ROE 予
16.07%
ROA 予
8.05%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,170
始値
1,140
高値
1,200
安値
1,140
終値 +0.34%
1,174
出来高 +9.09%
3,600

乖離率

株価(5日)
移動平均値
-1.43%
1,191
株価(25日)
移動平均値
+2.62%
1,144
出来高(5日)
移動平均値
-16.67%
4,320

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,1401,2001,1401,174+0.34%3,60028億2370万+2.62%54.38.73
03/271,1951,1951,1341,170-3.07%3,30028億1408万+2.27%54.128.7
03/261,1911,2101,1881,207+0.75%1,90029億307万+5.41%55.838.97
03/251,1981,1991,1671,198-0.75%4,40028億8142万+4.9%55.418.91
03/221,1161,2141,1161,207+6.44%8,40029億307万+5.97%55.838.97
03/211,1141,1451,1131,134+1.89%5,30027億2749万-0.26%52.458.43
03/191,0631,1151,0631,113+3.73%4,10026億7698万-2.45%51.488.27
03/181,0571,1071,0571,073+1.51%2,80025億8077万-6.37%49.637.98
03/151,0601,0881,0571,057-3.03%2,50025億4229万-8.33%48.897.86
03/141,0961,0961,0601,090-1.18%4,10026億2166万-6.03%50.428.1
03/131,0871,1341,0871,103+1.38%3,90026億5293万-5.48%51.028.2
03/121,0571,0961,0571,088+1.4%3,90026億1685万-7.17%50.328.09
03/111,1001,1321,0571,073-4.37%8,30025億8077万-8.84%49.637.98
03/081,1231,1591,1151,1220%3,20026億9863万-5.16%51.98.34
03/071,1301,1701,1221,122-3.28%9,20026億9863万-5.56%51.98.34
03/061,1811,1881,1281,160-4.53%6,60027億9003万-2.68%53.658.62
03/051,1221,2151,0591,215+8.29%9,30029億2231万+1.59%56.29.03
03/041,1481,1641,1211,122-1.84%2,80026億9863万-6.27%51.98.34
03/011,1401,1701,1351,143-1.97%3,60027億4914万-4.91%52.878.5
02/291,1791,1801,1541,166-2.59%1,80028億446万-3.4%53.938.67
02/281,2471,2501,1971,197-1.64%4,90028億7902万-1.24%55.378.9
02/271,1411,2441,1411,217+6.66%10,00029億2712万+0.25%56.299.05
02/261,1321,1571,1081,141+0.44%4,20027億4433万-6.01%52.788.48
02/221,1311,1801,1151,136-2.91%5,90027億3230万-6.66%52.548.45
02/211,1811,1861,1561,170-1.27%2,60028億1408万-4.18%54.128.7
02/201,1861,2101,1681,185+0.51%7,00028億5016万-3.11%54.818.81
02/191,1501,1901,1461,179+3.42%8,40028億3573万-3.91%54.538.76
02/161,0911,1481,0831,140+1.69%7,50027億4192万-7.47%52.738.47
02/151,1601,1601,1001,121-3.36%8,80026億9622万-9.67%51.858.33
02/141,2101,2121,1211,160-5.69%16,40027億9003万-7.35%53.658.62
02/131,2651,2791,2201,230-1.6%12,20029億5839万-2.54%56.899.14
02/091,2471,2501,2121,250+1.21%6,60030億650万-1.26%57.829.29
02/081,2581,2581,2301,235-0.64%7,50029億7042万-2.91%57.129.18
02/071,2501,2521,2421,243-0.56%1,50029億8966万-2.81%57.499.24
02/061,2301,2571,2301,250+2.21%7,90030億650万-2.72%57.829.29
02/051,2351,2491,2191,223-0.97%6,60029億4155万-5.19%56.579.09
02/021,2031,2421,2031,235+1.31%5,70029億7042万-4.41%57.129.18
02/011,2511,2511,2041,219-0.89%5,20029億3193万-6.09%56.389.06
01/311,2241,2321,2091,230-0.16%6,60029億5839万-5.02%56.899.14
01/301,2491,2551,2301,232-1.99%3,50029億6320万-4.94%56.989.16
01/291,2711,2781,2501,257+0.96%7,60030億2333万-3.01%58.149.34
01/261,2221,2761,2221,245+0.24%4,80029億9447万-3.86%57.599.26
01/251,2751,2831,2401,242-2.2%11,60029億8725万-3.94%57.459.23
01/241,2701,2791,2401,270-0.86%5,30030億5460万-1.47%58.749.44
01/231,2401,2931,2401,281+2.07%7,50030億8106万0%59.259.52
01/221,2131,2731,2131,255+3.04%6,40030億1852万-1.49%58.059.33
01/191,2191,2491,2101,218-0.98%4,30029億2953万-4.02%56.349.05
01/181,2211,2301,2021,230+0.49%3,10029億5839万-2.92%56.899.14
01/171,2401,2461,2201,224-0.57%7,80029億4396万-3.24%56.619.1
01/161,2731,2731,2011,231-3.45%10,80029億6080万-2.61%56.949.15
01/151,3181,3181,2651,275-2.89%17,10030億6663万+0.87%58.979.48
01/121,3501,3571,3051,313-2.6%19,90031億5802万+3.88%60.739.76
01/111,4181,4331,3381,348-4.19%37,00032億4220万+6.65%62.3510.02
01/101,4061,5021,3501,4070%68,20033億8411万+11.67%65.0810.46
01/091,3281,6111,3281,407+5.95%293,90033億8411万+12.11%65.0810.46
01/051,4171,4191,3281,328-4.73%14,10031億9410万+6.16%61.439.87
01/041,4531,4591,3701,394-2.04%20,40033億5284万+11.52%64.4810.36
2023
12/291,4091,4801,3841,423+2.15%29,70034億2259万+14.02%65.8210.58
12/281,3761,3931,2881,393+2.43%22,70033億5044万+11.89%64.4310.36
12/271,2921,3711,2921,360+6.25%26,90032億7107万+9.32%62.9110.11
12/261,3741,3741,2661,280-7.04%46,70030億7865万+2.89%59.29.52
12/251,2221,4091,2111,377+19.01%123,40033億1196万+10.25%63.6910.24
12/221,2251,2501,1551,157-7.37%12,30027億8281万-7.22%53.528.6
12/211,2371,2751,2371,249+0.97%22,60030億409万-0.32%57.779.29
12/201,2631,2991,2371,237-0.32%16,20029億7523万-1.51%57.229.2
12/191,1991,2941,1991,241+4.46%23,30029億8485万-1.43%57.49.23
12/181,1241,1881,1241,188+5.13%4,50028億5737万-6.16%54.958.83
12/151,0291,1301,0181,130+4.92%11,50027億1787万-11.23%52.278.4
12/141,0951,1181,0291,077-3.23%11,80025億9040万-16.51%49.828.01
12/131,1571,1571,0501,113-1.24%11,40026億7698万-14.97%51.488.27
12/121,1701,1701,1171,127-3.59%9,30027億1066万-15.33%52.138.38
12/111,1991,1991,1601,169-0.43%4,10028億1167万-13.54%54.078.69
12/081,2081,2081,1591,174-2.81%11,40028億2370万-14.24%54.38.73
12/071,2551,2551,1861,208-1.87%7,30029億548万-12.72%55.878.98
12/061,2741,3071,2311,231-3.38%6,70029億6080万-11.82%56.949.15
12/051,3001,3001,2691,274-2.67%2,80030億6422万-9.39%58.939.47
12/041,2411,3101,2411,309+4.72%5,70031億4840万-7.49%60.559.73
12/011,2621,2651,2391,250-2.5%3,50030億650万-11.91%57.829.29
11/301,3101,3111,2641,282-1.84%8,70030億8346万-10.16%59.39.53
11/291,3061,3201,3031,3060%3,80031億4119万-8.99%60.419.71
11/281,3141,3221,3051,306-2.39%8,60031億4119万-9.18%60.419.71
11/271,3421,3581,3051,338-1.33%8,10032億1815万-7.4%61.899.95
11/241,3551,4211,3131,356-0.29%17,70032億6145万-6.68%62.7210.08
11/221,3821,3861,3501,360-0.07%1,50032億7107万-6.91%62.9110.11
11/211,3811,4071,3611,361-2.99%4,10032億7347万-7.23%62.9510.12
11/201,3201,4501,3201,403+6.37%13,20033億7449万-4.69%64.8910.43
11/171,3051,3191,3021,319+0.23%2,10031億7245万-10.82%61.019.81
11/161,3261,3331,3031,316+0.15%2,10031億6524万-11.8%60.879.78
11/151,3781,3781,3001,314-0.3%10,20031億6043万-12.81%60.789.77
11/141,4111,4361,3021,318-6.59%18,20031億7005万-13.52%60.969.8
11/131,3781,4121,3501,411+2.25%9,80033億9373万-8.38%65.2610.49
11/101,4121,4491,3561,380-11.08%40,90033億1917万-10.91%63.8310.26
11/091,5511,5881,5151,552-0.32%6,90037億3287万-0.39%71.7911.54
11/081,6501,6501,5501,557-6.2%13,20037億4489万-0.32%72.0211.57
11/071,6281,6601,5721,660+0.67%8,80039億9263万+5.73%76.7812.34
11/061,5851,6551,5831,649+4.04%5,60039億6617万+4.7%76.2712.26
11/021,5501,5851,5501,585+2.26%1,30038億1224万+0.13%73.3111.78
11/011,5151,5501,4901,550+2.11%4,60037億2806万-2.7%71.6911.52
10/311,5361,5431,5181,518+3.13%1,40036億5109万-5.36%70.2111.28
10/301,4971,5341,4721,472-1.87%5,40035億4045万-8.85%68.0910.94

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
9月期
3,195
1/4
1,158
5/19
8,318,000
1/6
+39.79%
7/25
-23.05%
2/24
最新1,174
2024/3/28
3,600+2.62%
1,144

年間値上がり率

2023/12/29 vs 2022/12/30
-48%(0.52倍)
2024/03/28 vs 2023/12/29
-17%(0.83倍)
過去安値
1,018円(2023/12/15)
15%(1.15倍)
1,174円(3/28)