エス・エム・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,067.5 | 2,107 | 2,053 | 2,101.5 | +32.5 | +1.6% | 378,700 |
| 2024/05/13 | 2,000 | 2,074 | 1,997.5 | 2,069 | +19.5 | +1% | 567,900 |
| 2024/05/10 | 2,142 | 2,142 | 2,043 | 2,049.5 | -55 | -2.6% | 458,700 |
| 2024/05/09 | 2,126 | 2,148.5 | 2,091.5 | 2,104.5 | -34 | -1.6% | 626,700 |
| 2024/05/08 | 2,081.5 | 2,180.5 | 2,068.5 | 2,138.5 | +33.5 | +1.6% | 731,400 |
| 2024/05/07 | 2,054.5 | 2,130 | 2,054.5 | 2,105 | +67.5 | +3.3% | 815,600 |
| 2024/05/02 | 2,110 | 2,122 | 2,030 | 2,037.5 | -100 | -4.7% | 926,600 |
| 2024/05/01 | 2,149 | 2,149 | 2,090 | 2,137.5 | -61.5 | -2.8% | 1,577,600 |
| 2024/04/30 | 2,290 | 2,296.5 | 2,186 | 2,199 | -71.5 | -3.1% | 2,690,400 |
| 2024/04/26 | 2,263.5 | 2,322 | 2,216.5 | 2,270.5 | -11.5 | -0.5% | 813,600 |
| 2024/04/25 | 2,319 | 2,341 | 2,278.5 | 2,282 | -3.5 | -0.2% | 516,200 |
| 2024/04/24 | 2,274 | 2,291.5 | 2,246 | 2,285.5 | +11.5 | +0.5% | 443,900 |
| 2024/04/23 | 2,255.5 | 2,281 | 2,224 | 2,274 | -9.5 | -0.4% | 498,800 |
| 2024/04/22 | 2,235.5 | 2,290 | 2,230 | 2,283.5 | +98 | +4.5% | 618,800 |
| 2024/04/19 | 2,280.5 | 2,300 | 2,180.5 | 2,185.5 | -95.5 | -4.2% | 643,700 |
| 2024/04/18 | 2,260 | 2,302.5 | 2,232.5 | 2,281 | +53.5 | +2.4% | 823,600 |
| 2024/04/17 | 2,244 | 2,263 | 2,213.5 | 2,227.5 | -59 | -2.6% | 546,600 |
| 2024/04/16 | 2,175 | 2,302 | 2,165 | 2,286.5 | +89 | +4.1% | 687,700 |
| 2024/04/15 | 2,176 | 2,215.5 | 2,150 | 2,197.5 | -51 | -2.3% | 734,800 |
| 2024/04/12 | 2,281.5 | 2,321.5 | 2,231 | 2,248.5 | -32 | -1.4% | 656,100 |
| 2024/04/11 | 2,318 | 2,336 | 2,244 | 2,280.5 | -94.5 | -4% | 823,100 |
| 2024/04/10 | 2,431.5 | 2,435.5 | 2,362 | 2,375 | -56.5 | -2.3% | 444,300 |
| 2024/04/09 | 2,425 | 2,445 | 2,398 | 2,431.5 | +7.5 | +0.3% | 380,800 |
| 2024/04/08 | 2,438 | 2,468 | 2,408 | 2,424 | -26 | -1.1% | 297,500 |
| 2024/04/05 | 2,446.5 | 2,474 | 2,433 | 2,450 | -46.5 | -1.9% | 286,000 |
| 2024/04/04 | 2,493 | 2,538.5 | 2,469.5 | 2,496.5 | +16.5 | +0.7% | 414,900 |
| 2024/04/03 | 2,445.5 | 2,494 | 2,438 | 2,480 | +9 | +0.4% | 326,600 |
| 2024/04/02 | 2,525 | 2,527 | 2,463 | 2,471 | -103.5 | -4% | 381,300 |
| 2024/04/01 | 2,599 | 2,600 | 2,556.5 | 2,574.5 | -13.5 | -0.5% | 263,500 |
| 2024/03/29 | 2,548.5 | 2,606 | 2,547 | 2,588 | -6.5 | -0.3% | 222,500 |
| 2024/03/28 | 2,600 | 2,644 | 2,581.5 | 2,594.5 | -13 | -0.5% | 322,900 |
| 2024/03/27 | 2,626 | 2,670.5 | 2,601 | 2,607.5 | +28.5 | +1.1% | 610,100 |
| 2024/03/26 | 2,489 | 2,600 | 2,489 | 2,579 | +73.5 | +2.9% | 390,000 |
| 2024/03/25 | 2,552 | 2,563.5 | 2,501 | 2,505.5 | -45 | -1.8% | 385,100 |
| 2024/03/22 | 2,546 | 2,569.5 | 2,518 | 2,550.5 | -6.5 | -0.3% | 282,900 |
| 2024/03/21 | 2,556.5 | 2,590 | 2,541.5 | 2,557 | +19.5 | +0.8% | 368,000 |
| 2024/03/19 | 2,526.5 | 2,547.5 | 2,513 | 2,537.5 | -19 | -0.7% | 227,500 |
| 2024/03/18 | 2,477 | 2,562.5 | 2,470.5 | 2,556.5 | +78.5 | +3.2% | 319,100 |
| 2024/03/15 | 2,487.5 | 2,519.5 | 2,458 | 2,478 | +11 | +0.4% | 442,500 |
| 2024/03/14 | 2,448.5 | 2,490 | 2,440 | 2,467 | +1.5 | +0.1% | 381,100 |
| 2024/03/13 | 2,450.5 | 2,490 | 2,447 | 2,465.5 | -16 | -0.6% | 419,300 |
| 2024/03/12 | 2,490.5 | 2,490.5 | 2,430 | 2,481.5 | -8.5 | -0.3% | 569,900 |
| 2024/03/11 | 2,433 | 2,490 | 2,409.5 | 2,490 | +43.5 | +1.8% | 583,200 |
| 2024/03/08 | 2,441 | 2,466 | 2,396 | 2,446.5 | -15 | -0.6% | 562,000 |
| 2024/03/07 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | +2.5 | +0.1% | 630,900 |
| 2024/03/06 | 2,426 | 2,493.5 | 2,414 | 2,459 | -17 | -0.7% | 679,900 |
| 2024/03/05 | 2,484.5 | 2,496.5 | 2,430 | 2,476 | -38.5 | -1.5% | 833,200 |
| 2024/03/04 | 2,600.5 | 2,602 | 2,496.5 | 2,514.5 | -118.5 | -4.5% | 734,600 |
| 2024/03/01 | 2,660 | 2,704 | 2,581 | 2,633 | -18.5 | -0.7% | 508,900 |
| 2024/02/29 | 2,627.5 | 2,669 | 2,611 | 2,651.5 | +4.5 | +0.2% | 377,900 |
1～
50
件表示中 / 3955件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＭＳ | 210,100円 | +21.7% | +11.1% | 0.95% | 22.50倍 | 4.10倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| オープンＵＰ | 213,100円 | +6.4% | +6.1% | 3.05% | 16.52倍 | 2.72倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＤｅＮＡ | 158,000円 | +0.9% | - | 1.27% | 50.27倍 | 0.84倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| イオンディライ | 370,500円 | +4.7% | +3.3% | 2.35% | 17.28倍 | 1.74倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
| ディップ | 282,900円 | +7.1% | +4.6% | 3.11% | 17.23倍 | 3.91倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
