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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,195 | 3,205 | 3,165 | 3,175 | -45 | -1.4% | 193,300 |
| 2023/04/03 | 3,265 | 3,270 | 3,200 | 3,220 | +25 | +0.8% | 191,000 |
| 2023/03/31 | 3,220 | 3,250 | 3,170 | 3,195 | -35 | -1.1% | 240,400 |
| 2023/03/30 | 3,330 | 3,335 | 3,205 | 3,230 | -75 | -2.3% | 209,400 |
| 2023/03/29 | 3,250 | 3,320 | 3,220 | 3,305 | +105 | +3.3% | 394,700 |
| 2023/03/28 | 3,215 | 3,245 | 3,185 | 3,200 | ±0 | ±0% | 255,400 |
| 2023/03/27 | 3,245 | 3,255 | 3,195 | 3,200 | -35 | -1.1% | 232,900 |
| 2023/03/24 | 3,235 | 3,285 | 3,195 | 3,235 | +65 | +2.1% | 293,800 |
| 2023/03/23 | 3,100 | 3,185 | 3,080 | 3,170 | +15 | +0.5% | 165,800 |
| 2023/03/22 | 3,135 | 3,170 | 3,125 | 3,155 | +85 | +2.8% | 205,300 |
| 2023/03/20 | 3,130 | 3,140 | 3,070 | 3,070 | -80 | -2.5% | 221,600 |
| 2023/03/17 | 3,080 | 3,160 | 3,060 | 3,150 | +100 | +3.3% | 178,200 |
| 2023/03/16 | 2,948 | 3,060 | 2,937 | 3,050 | +50 | +1.7% | 298,100 |
| 2023/03/15 | 3,070 | 3,075 | 2,991 | 3,000 | -30 | -1% | 235,300 |
| 2023/03/14 | 3,105 | 3,115 | 3,015 | 3,030 | -150 | -4.7% | 321,900 |
| 2023/03/13 | 3,175 | 3,190 | 3,125 | 3,180 | -40 | -1.2% | 138,600 |
| 2023/03/10 | 3,260 | 3,280 | 3,210 | 3,220 | -100 | -3% | 271,600 |
| 2023/03/09 | 3,310 | 3,330 | 3,290 | 3,320 | +50 | +1.5% | 159,300 |
| 2023/03/08 | 3,295 | 3,315 | 3,270 | 3,270 | -25 | -0.8% | 178,200 |
| 2023/03/07 | 3,295 | 3,320 | 3,280 | 3,295 | +10 | +0.3% | 147,800 |
| 2023/03/06 | 3,315 | 3,320 | 3,265 | 3,285 | +5 | +0.2% | 174,600 |
| 2023/03/03 | 3,280 | 3,305 | 3,250 | 3,280 | +45 | +1.4% | 185,700 |
| 2023/03/02 | 3,220 | 3,245 | 3,195 | 3,235 | -5 | -0.2% | 130,200 |
| 2023/03/01 | 3,250 | 3,265 | 3,210 | 3,240 | -25 | -0.8% | 182,400 |
| 2023/02/28 | 3,275 | 3,295 | 3,245 | 3,265 | +15 | +0.5% | 214,000 |
| 2023/02/27 | 3,175 | 3,250 | 3,170 | 3,250 | +35 | +1.1% | 119,300 |
| 2023/02/24 | 3,255 | 3,265 | 3,200 | 3,215 | -45 | -1.4% | 242,800 |
| 2023/02/22 | 3,205 | 3,260 | 3,175 | 3,260 | +5 | +0.2% | 325,700 |
| 2023/02/21 | 3,330 | 3,360 | 3,255 | 3,255 | -75 | -2.3% | 193,300 |
| 2023/02/20 | 3,320 | 3,345 | 3,290 | 3,330 | -10 | -0.3% | 183,800 |
| 2023/02/17 | 3,345 | 3,370 | 3,325 | 3,340 | -35 | -1% | 138,800 |
| 2023/02/16 | 3,405 | 3,425 | 3,365 | 3,375 | +10 | +0.3% | 179,100 |
| 2023/02/15 | 3,435 | 3,450 | 3,340 | 3,365 | -75 | -2.2% | 136,500 |
| 2023/02/14 | 3,480 | 3,500 | 3,440 | 3,440 | +20 | +0.6% | 197,400 |
| 2023/02/13 | 3,465 | 3,480 | 3,405 | 3,420 | -30 | -0.9% | 110,000 |
| 2023/02/10 | 3,430 | 3,500 | 3,410 | 3,450 | -15 | -0.4% | 118,600 |
| 2023/02/09 | 3,485 | 3,495 | 3,445 | 3,465 | -50 | -1.4% | 114,000 |
| 2023/02/08 | 3,450 | 3,515 | 3,430 | 3,515 | +60 | +1.7% | 125,000 |
| 2023/02/07 | 3,450 | 3,490 | 3,440 | 3,455 | -15 | -0.4% | 136,200 |
| 2023/02/06 | 3,540 | 3,540 | 3,460 | 3,470 | -30 | -0.9% | 189,000 |
| 2023/02/03 | 3,605 | 3,605 | 3,490 | 3,500 | -35 | -1% | 300,200 |
| 2023/02/02 | 3,520 | 3,630 | 3,515 | 3,535 | +70 | +2% | 392,700 |
| 2023/02/01 | 3,500 | 3,540 | 3,410 | 3,465 | +85 | +2.5% | 582,100 |
| 2023/01/31 | 3,400 | 3,410 | 3,355 | 3,380 | -40 | -1.2% | 228,600 |
| 2023/01/30 | 3,415 | 3,465 | 3,410 | 3,420 | +20 | +0.6% | 275,800 |
| 2023/01/27 | 3,460 | 3,460 | 3,400 | 3,400 | -15 | -0.4% | 174,900 |
| 2023/01/26 | 3,430 | 3,455 | 3,400 | 3,415 | -15 | -0.4% | 157,100 |
| 2023/01/25 | 3,470 | 3,490 | 3,430 | 3,430 | -10 | -0.3% | 179,400 |
| 2023/01/24 | 3,425 | 3,460 | 3,400 | 3,440 | +45 | +1.3% | 223,300 |
| 2023/01/23 | 3,385 | 3,410 | 3,335 | 3,395 | +115 | +3.5% | 206,800 |
551～
600
件表示中 / 4234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 | 144,000円 | +10.8% | +13.3% | 1.98% | 17.06倍 | 2.55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 |
| ディップ | 228,000円 | +6.4% | -10.2% | 4.17% | 14.91倍 | 3.33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 |
| 藤田観 | 1,074,000円 | +3.1% | -7.3% | 0.37% | 16.25倍 | 5.46倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| カナモト | 321,000円 | +2.6% | +13.7% | 2.80% | 10.65倍 | 0.79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 |
| 船総研ＨＤ | 239,500円 | +7.7% | +5.8% | 3.55% | 16.82倍 | 4.58倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
