9342 スマサポ

時価

24億円

PER 予

28.95倍

2023年以降

-倍
（2023-2023年）

5.62倍

2023年以降

8.31-22.92倍
（2023-2023年）

0%

ROE 予

19.43%

ROA 予

12.01%

PER

2023年9月29日: 赤字

2024/04/24～2024/09/19

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
09/19	983	999	961	999	+2.46%	1,400	24億279万	+1.52%	28.95	5.62
09/18	973	995	970	975	+1.77%	1,500	23億4507万	-0.91%	28.25	5.49
09/17	948	958	944	958	+1.91%	1,000	23億418万	-3.13%	27.76	5.39
09/12	930	950	930	940	+1.62%	400	22億6088万	-4.95%	27.24	5.29
09/11	953	953	925	925	-4.15%	2,800	22億2481万	-6.38%	26.8	5.21
09/10	970	970	965	965	-1.43%	600	23億2101万	-2.03%	27.96	5.43
09/09	970	980	962	979	+0.41%	1,000	23億5469万	-0.1%	28.37	5.51
09/06	980	990	974	975	-1.52%	1,000	23億4507万	-1.12%	28.25	5.49
09/05	975	990	975	990	+1.54%	400	23億8114万	-0.6%	28.69	5.57
09/04	1,016	1,016	972	975	-2.89%	3,600	23億4507万	-2.99%	28.25	5.49
09/03	1,023	1,023	1,004	1,004	+0.3%	1,600	24億1482万	-0.99%	29.09	5.65
09/02	1,023	1,024	1,001	1,001	-1.09%	1,600	24億760万	-2.05%	29.01	5.64
08/30	1,001	1,026	1,001	1,012	+1.1%	300	24億3406万	-1.75%	29.33	5.7
08/29	1,028	1,033	1,001	1,001	-2.63%	1,300	24億760万	-3.38%	29.01	5.64
08/28	1,004	1,028	996	1,028	+1.78%	2,300	24億7254万	-1.44%	29.79	5.79
08/27	997	1,012	988	1,010	+2.43%	3,500	24億2925万	-3.72%	29.27	5.69
08/26	997	997	986	986	+0.31%	3,600	23億7152万	-6.54%	28.57	5.55
08/23	992	994	981	983	-0.81%	2,700	23億6431万	-7.53%	28.49	5.53
08/22	996	1,028	984	991	-0.2%	6,000	23億8355万	-7.56%	28.72	5.58
08/21	1,002	1,002	987	993	+0.61%	2,500	23億8836万	-8.06%	28.78	5.59
08/20	970	989	968	987	+2.6%	6,300	23億7393万	-9.37%	28.6	5.56
08/19	975	980	959	962	-1.33%	3,400	23億1380万	-12.23%	27.88	5.42
08/16	989	992	960	975	-0.51%	6,800	23億4507万	-11.84%	28.25	5.49
08/15	990	996	977	980	-2%	4,800	23億5709万	-12.11%	28.4	5.52
08/14	1,030	1,030	983	1,000	-0.5%	9,300	24億520万	-11.03%	28.98	5.63
08/13	964	1,049	942	1,005	-8.55%	40,700	24億1722万	-11.22%	29.12	5.66
08/09	964	1,099	964	1,099	+15.81%	9,600	26億4331万	-3.6%	31.85	6.19
08/08	915	949	900	949	+3.72%	4,100	22億8253万	-17.12%	27.5	5.34
08/07	842	940	842	915	+4.93%	16,300	22億75万	-20.85%	26.52	5.15
08/06	860	893	835	872	+5.06%	22,400	20億9733万	-25.41%	25.27	4.91
08/05	1,031	1,031	830	830	-26.55%	20,600	19億9631万	-29.84%	24.05	4.67
08/02	1,166	1,193	1,130	1,130	-7.15%	3,800	27億1787万	-5.75%	32.75	6.36
08/01	1,211	1,230	1,187	1,217	+0.25%	1,300	29億2712万	+1.16%	35.27	6.85
07/31	1,213	1,230	1,213	1,214	+0.25%	2,000	29億1991万	+0.83%	35.18	6.83
07/30	1,195	1,211	1,186	1,211	0%	700	29億1269万	+0.5%	35.09	6.82
07/29	1,183	1,215	1,183	1,211	+1.76%	1,600	29億1269万	+0.5%	35.09	6.82
07/26	1,182	1,193	1,182	1,190	+2.15%	400	28億6218万	-1.33%	34.48	6.7
07/25	1,154	1,170	1,153	1,165	0%	1,400	28億205万	-3.4%	33.76	6.56
07/24	1,180	1,209	1,165	1,165	-1.35%	2,700	28億205万	-3.64%	33.76	6.56
07/23	1,191	1,210	1,181	1,181	+0.43%	3,900	28億4054万	-2.48%	34.22	6.65
07/22	1,176	1,192	1,124	1,176	+0.17%	2,700	28億2851万	-2.97%	34.08	6.62
07/19	1,192	1,192	1,154	1,174	-1.92%	3,700	28億2370万	-3.37%	34.02	6.61
07/18	1,212	1,212	1,195	1,197	-0.91%	2,600	28億7902万	-1.64%	34.69	6.74
07/17	1,201	1,232	1,201	1,208	+0.67%	2,300	29億548万	-0.9%	35.01	6.8
07/16	1,166	1,235	1,166	1,200	+1.27%	4,900	28億8624万	-1.64%	34.77	6.76
07/12	1,171	1,203	1,171	1,185	-0.59%	900	28億5016万	-3.03%	34.34	6.67
07/11	1,193	1,204	1,121	1,192	-1.08%	10,500	28億6699万	-2.61%	34.54	6.71
07/10	1,201	1,209	1,200	1,205	+0.08%	1,700	28億9826万	-1.79%	34.92	6.78
07/09	1,199	1,212	1,199	1,204	0%	2,700	28億9586万	-2.19%	34.89	6.78
07/08	1,211	1,218	1,202	1,204	-0.5%	3,300	28億9586万	-2.51%	34.89	6.78
07/05	1,228	1,242	1,210	1,210	-1.39%	2,600	29億1029万	-2.34%	35.06	6.81
07/04	1,218	1,230	1,218	1,227	+0.08%	1,900	29億5118万	-1.21%	35.56	6.91
07/03	1,236	1,244	1,226	1,226	0%	700	29億4877万	-1.45%	35.53	6.9
07/02	1,212	1,244	1,212	1,226	+0.91%	3,400	29億4877万	-1.53%	35.53	6.9
07/01	1,225	1,225	1,203	1,215	-1.22%	3,900	29億2231万	-2.57%	35.21	6.84
06/28	1,236	1,245	1,228	1,230	-0.49%	2,300	29億5839万	-1.68%	35.64	6.92
06/27	1,258	1,300	1,236	1,236	-1.75%	3,500	29億7282万	-1.28%	35.82	6.96
06/26	1,231	1,258	1,230	1,258	+1.78%	4,400	30億2574万	+0.24%	36.45	7.08
06/25	1,210	1,236	1,209	1,236	+2.23%	3,500	29億7282万	-1.59%	35.82	6.96
06/24	1,234	1,234	1,209	1,209	-0.9%	300	29億788万	-3.82%	35.03	6.81
06/21	1,210	1,238	1,208	1,220	+0.66%	4,900	29億3434万	-3.1%	35.35	6.87
06/20	1,215	1,220	1,212	1,212	-0.66%	1,700	29億1510万	-3.81%	35.12	6.82
06/19	1,235	1,235	1,214	1,220	0%	3,300	29億3434万	-3.4%	35.35	6.87
06/18	1,222	1,230	1,218	1,220	0%	1,200	29億3434万	-3.63%	35.35	6.87
06/17	1,255	1,255	1,220	1,220	-1.37%	2,100	29億3434万	-3.86%	35.35	6.87
06/14	1,221	1,237	1,221	1,237	+0.08%	700	29億7523万	-2.83%	35.85	6.96
06/13	1,226	1,236	1,218	1,236	+0.08%	4,200	29億7282万	-3.21%	35.82	6.96
06/12	1,230	1,235	1,220	1,235	-0.24%	3,000	29億7042万	-3.52%	35.79	6.95
06/11	1,245	1,245	1,238	1,238	-0.8%	200	29億7763万	-3.43%	35.88	6.97
06/10	1,251	1,251	1,248	1,248	+0.73%	400	30億168万	-2.73%	36.16	7.03
06/07	1,240	1,240	1,231	1,239	-1.82%	3,600	29億8004万	-3.5%	35.9	6.97
06/06	1,282	1,286	1,240	1,262	-3.3%	10,200	30億3536万	-1.87%	36.57	7.1
06/05	1,300	1,305	1,282	1,305	-0.68%	400	31億3878万	+1.4%	37.82	7.35
06/04	1,319	1,333	1,302	1,314	+0.77%	2,700	31億6043万	+2.18%	38.08	7.4
06/03	1,286	1,334	1,285	1,304	+1.8%	3,600	31億3638万	+1.48%	37.79	7.34
05/31	1,269	1,291	1,250	1,281	+0.95%	5,700	30億8106万	-0.23%	37.12	7.21
05/30	1,241	1,272	1,241	1,269	+0.16%	1,500	30億5219万	-1.09%	36.77	7.14
05/29	1,264	1,280	1,234	1,267	-0.55%	3,700	30億4738万	-1.09%	36.72	7.13
05/28	1,270	1,324	1,243	1,274	-1.85%	10,900	30億6422万	-0.39%	36.92	7.17
05/27	1,278	1,298	1,242	1,298	+2.12%	5,300	31億2194万	+1.49%	37.61	7.31
05/24	1,297	1,299	1,270	1,271	-2%	3,600	30億5700万	-0.55%	36.83	7.16
05/23	1,297	1,300	1,253	1,297	-0.23%	3,200	31億1954万	+1.57%	37.58	7.3
05/22	1,289	1,300	1,259	1,300	+3.26%	2,200	31億2676万	+1.8%	37.67	7.32
05/21	1,239	1,273	1,239	1,259	+1.61%	1,200	30億2814万	-1.41%	36.48	7.09
05/20	1,240	1,259	1,234	1,239	-1.59%	2,300	29億8004万	-3.05%	35.9	6.97
05/17	1,260	1,286	1,230	1,259	-2.02%	2,800	30億2814万	-1.64%	36.48	7.09
05/16	1,288	1,288	1,244	1,285	+0.16%	2,300	30億9068万	+0.31%	37.24	7.23
05/15	1,294	1,294	1,202	1,283	-1.31%	11,400	30億8587万	+0.23%	37.18	7.22
05/14	1,310	1,315	1,299	1,300	-1.59%	5,300	31億2676万	+1.56%	37.67	7.32
05/13	1,450	1,450	1,320	1,321	-1.2%	27,100	31億7726万	+3.28%	38.28	7.44
05/10	1,285	1,337	1,285	1,337	+1.67%	4,000	32億1575万	+4.86%	38.74	7.53
05/09	1,292	1,315	1,265	1,315	+3.06%	2,200	31億6283万	+3.71%	38.11	7.4
05/08	1,279	1,293	1,249	1,276	+1.19%	1,300	30億6903万	+0.95%	36.98	7.18
05/07	1,296	1,296	1,232	1,261	-2.7%	3,400	30億3295万	-0.08%	36.54	7.1
05/02	1,295	1,308	1,280	1,296	+0.78%	3,400	31億1713万	+2.94%	37.56	7.3
05/01	1,285	1,310	1,285	1,286	+1.1%	2,500	30億9308万	+2.55%	37.27	7.24
04/30	1,292	1,310	1,272	1,272	-1.55%	2,100	30億5941万	+1.76%	36.86	7.16
04/26	1,275	1,296	1,256	1,292	+0.16%	1,100	31億751万	+3.53%	37.44	7.27
04/25	1,264	1,290	1,260	1,290	+0.78%	2,300	31億270万	+3.7%	37.38	7.26
04/24	1,247	1,280	1,247	1,280	+2.65%	2,300	30億7865万	+3.39%	37.09	7.21

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2023年 9月期	3,195 1/4	1,158 5/19	8,318,000 1/6	赤字	赤字	22.92	8.31	75億4563万	27億8522万	赤字 9/29
最新	999 2024/9/19		1,400	28.95 予想		5.62 実績		24億279万		-