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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,330 | 1,341 | 1,299.5 | 1,326 | -9.5 | -0.7% | 822,100 |
| 2025/05/01 | 1,313 | 1,343 | 1,298 | 1,335.5 | +9 | +0.7% | 1,098,400 |
| 2025/04/30 | 1,360.5 | 1,380 | 1,326.5 | 1,326.5 | +134.5 | +11.3% | 2,254,200 |
| 2025/04/28 | 1,185 | 1,204 | 1,182 | 1,192 | +9.5 | +0.8% | 480,100 |
| 2025/04/25 | 1,192 | 1,199.5 | 1,171 | 1,182.5 | +27 | +2.3% | 566,200 |
| 2025/04/24 | 1,147.5 | 1,166 | 1,141 | 1,155.5 | +0.5 | ±0% | 469,400 |
| 2025/04/23 | 1,153.5 | 1,163.5 | 1,146.5 | 1,155 | +10 | +0.9% | 336,300 |
| 2025/04/22 | 1,132 | 1,145.5 | 1,126 | 1,145 | +9 | +0.8% | 281,500 |
| 2025/04/21 | 1,115 | 1,147.5 | 1,108 | 1,136 | -7 | -0.6% | 317,700 |
| 2025/04/18 | 1,099 | 1,153 | 1,086 | 1,143 | +54.5 | +5% | 466,700 |
| 2025/04/17 | 1,058.5 | 1,088.5 | 1,058 | 1,088.5 | +17 | +1.6% | 283,000 |
| 2025/04/16 | 1,080.5 | 1,087 | 1,064 | 1,071.5 | -13.5 | -1.2% | 208,000 |
| 2025/04/15 | 1,101 | 1,110.5 | 1,078.5 | 1,085 | -4 | -0.4% | 327,000 |
| 2025/04/14 | 1,092 | 1,105 | 1,086 | 1,089 | +20.5 | +1.9% | 511,100 |
| 2025/04/11 | 1,030 | 1,069 | 1,018 | 1,068.5 | -16.5 | -1.5% | 423,400 |
| 2025/04/10 | 1,109 | 1,109 | 1,076 | 1,085 | +50 | +4.8% | 408,600 |
| 2025/04/09 | 1,032 | 1,051 | 1,011.5 | 1,035 | -36 | -3.4% | 437,700 |
| 2025/04/08 | 1,028 | 1,071 | 1,026.5 | 1,071 | +68.5 | +6.8% | 405,700 |
| 2025/04/07 | 1,004.5 | 1,034 | 978.7 | 1,002.5 | -81.5 | -7.5% | 528,700 |
| 2025/04/04 | 1,090 | 1,107 | 1,062.5 | 1,084 | -15 | -1.4% | 430,300 |
| 2025/04/03 | 1,030 | 1,105 | 1,015 | 1,099 | -28 | -2.5% | 463,100 |
| 2025/04/02 | 1,148 | 1,151.5 | 1,120 | 1,127 | -1.5 | -0.1% | 301,000 |
| 2025/04/01 | 1,137.5 | 1,149.5 | 1,128.5 | 1,128.5 | +2.5 | +0.2% | 352,400 |
| 2025/03/31 | 1,115.5 | 1,140.5 | 1,110 | 1,126 | -49.5 | -4.2% | 518,300 |
| 2025/03/28 | 1,170 | 1,191 | 1,167 | 1,175.5 | -39 | -3.2% | 366,600 |
| 2025/03/27 | 1,181 | 1,214.5 | 1,181 | 1,214.5 | +18.5 | +1.5% | 434,900 |
| 2025/03/26 | 1,180.5 | 1,209 | 1,176 | 1,196 | +32.5 | +2.8% | 766,900 |
| 2025/03/25 | 1,201 | 1,202 | 1,163.5 | 1,163.5 | -42 | -3.5% | 830,200 |
| 2025/03/24 | 1,204 | 1,208 | 1,195 | 1,205.5 | -1.5 | -0.1% | 223,800 |
| 2025/03/21 | 1,209 | 1,220.5 | 1,198.5 | 1,207 | -6 | -0.5% | 270,300 |
| 2025/03/19 | 1,200 | 1,218 | 1,195.5 | 1,213 | -4 | -0.3% | 333,200 |
| 2025/03/18 | 1,194 | 1,230 | 1,188 | 1,217 | +19 | +1.6% | 384,200 |
| 2025/03/17 | 1,208 | 1,211 | 1,194 | 1,198 | -3 | -0.2% | 294,800 |
| 2025/03/14 | 1,183.5 | 1,201 | 1,179 | 1,201 | +9.5 | +0.8% | 420,000 |
| 2025/03/13 | 1,204 | 1,217.5 | 1,188.5 | 1,191.5 | -22 | -1.8% | 556,200 |
| 2025/03/12 | 1,228 | 1,248 | 1,207.5 | 1,213.5 | -5.5 | -0.5% | 464,100 |
| 2025/03/11 | 1,225 | 1,247 | 1,196 | 1,219 | +2.5 | +0.2% | 546,400 |
| 2025/03/10 | 1,170 | 1,218.5 | 1,164 | 1,216.5 | +32.5 | +2.7% | 558,600 |
| 2025/03/07 | 1,194 | 1,198 | 1,180 | 1,184 | -32.5 | -2.7% | 298,800 |
| 2025/03/06 | 1,210 | 1,227 | 1,193 | 1,216.5 | +36.5 | +3.1% | 396,900 |
| 2025/03/05 | 1,216 | 1,218.5 | 1,166 | 1,180 | -8 | -0.7% | 461,000 |
| 2025/03/04 | 1,211 | 1,218.5 | 1,173 | 1,188 | -22.5 | -1.9% | 473,100 |
| 2025/03/03 | 1,193.5 | 1,234 | 1,191.5 | 1,210.5 | +57.5 | +5% | 983,000 |
| 2025/02/28 | 1,191.5 | 1,191.5 | 1,151 | 1,153 | -47 | -3.9% | 545,700 |
| 2025/02/27 | 1,197 | 1,205.5 | 1,180 | 1,200 | ±0 | ±0% | 419,000 |
| 2025/02/26 | 1,201.5 | 1,207 | 1,178 | 1,200 | -8.5 | -0.7% | 388,200 |
| 2025/02/25 | 1,190 | 1,213.5 | 1,172.5 | 1,208.5 | +8.5 | +0.7% | 448,700 |
| 2025/02/21 | 1,221.5 | 1,225 | 1,186 | 1,200 | -15 | -1.2% | 550,700 |
| 2025/02/20 | 1,235 | 1,249 | 1,212.5 | 1,215 | -50 | -4% | 638,200 |
| 2025/02/19 | 1,247 | 1,282.5 | 1,241.5 | 1,265 | +5 | +0.4% | 658,600 |
1～
50
件表示中 / 4193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 | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 |
| カナモト | 313,500円 | +1.9% | +0.5% | 2.55% | 11.74倍 | 0.78倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 都競馬 | 418,000円 | +2.1% | +1.5% | 2.63% | 11.32倍 | 1.23倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＫｅｅＰｅｒ技 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ニシオＨＤ | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43倍 | 0.84倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
