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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,840 | 3,840 | 3,710 | 3,715 | -85 | -2.2% | 292,100 |
| 2022/11/17 | 3,805 | 3,880 | 3,785 | 3,800 | +30 | +0.8% | 380,800 |
| 2022/11/16 | 3,760 | 3,875 | 3,715 | 3,770 | +80 | +2.2% | 696,100 |
| 2022/11/15 | 3,650 | 3,690 | 3,610 | 3,690 | +40 | +1.1% | 308,400 |
| 2022/11/14 | 3,600 | 3,695 | 3,560 | 3,650 | +75 | +2.1% | 576,100 |
| 2022/11/11 | 3,475 | 3,575 | 3,450 | 3,575 | +225 | +6.7% | 458,800 |
| 2022/11/10 | 3,350 | 3,375 | 3,315 | 3,350 | -50 | -1.5% | 244,700 |
| 2022/11/09 | 3,515 | 3,540 | 3,400 | 3,400 | -145 | -4.1% | 288,000 |
| 2022/11/08 | 3,550 | 3,565 | 3,505 | 3,545 | +5 | +0.1% | 230,000 |
| 2022/11/07 | 3,465 | 3,585 | 3,455 | 3,540 | +105 | +3.1% | 430,200 |
| 2022/11/04 | 3,390 | 3,460 | 3,390 | 3,435 | -60 | -1.7% | 238,700 |
| 2022/11/02 | 3,490 | 3,555 | 3,455 | 3,495 | +15 | +0.4% | 489,400 |
| 2022/11/01 | 3,440 | 3,490 | 3,380 | 3,480 | +60 | +1.8% | 309,700 |
| 2022/10/31 | 3,565 | 3,620 | 3,345 | 3,420 | +85 | +2.5% | 678,800 |
| 2022/10/28 | 3,250 | 3,375 | 3,250 | 3,335 | +55 | +1.7% | 935,100 |
| 2022/10/27 | 3,265 | 3,320 | 3,255 | 3,280 | ±0 | ±0% | 255,800 |
| 2022/10/26 | 3,225 | 3,295 | 3,205 | 3,280 | +115 | +3.6% | 366,000 |
| 2022/10/25 | 3,190 | 3,190 | 3,140 | 3,165 | +15 | +0.5% | 229,600 |
| 2022/10/24 | 3,210 | 3,215 | 3,145 | 3,150 | -35 | -1.1% | 254,800 |
| 2022/10/21 | 3,140 | 3,200 | 3,135 | 3,185 | +50 | +1.6% | 235,000 |
| 2022/10/20 | 3,130 | 3,165 | 3,115 | 3,135 | -35 | -1.1% | 230,700 |
| 2022/10/19 | 3,200 | 3,220 | 3,170 | 3,170 | +5 | +0.2% | 170,500 |
| 2022/10/18 | 3,195 | 3,220 | 3,145 | 3,165 | +60 | +1.9% | 233,500 |
| 2022/10/17 | 3,090 | 3,125 | 3,075 | 3,105 | -55 | -1.7% | 230,800 |
| 2022/10/14 | 3,195 | 3,195 | 3,125 | 3,160 | +35 | +1.1% | 305,300 |
| 2022/10/13 | 3,145 | 3,170 | 3,100 | 3,125 | -20 | -0.6% | 357,600 |
| 2022/10/12 | 3,085 | 3,160 | 3,085 | 3,145 | +85 | +2.8% | 395,100 |
| 2022/10/11 | 2,991 | 3,115 | 2,986 | 3,060 | +25 | +0.8% | 286,300 |
| 2022/10/07 | 3,060 | 3,085 | 3,020 | 3,035 | -95 | -3% | 198,500 |
| 2022/10/06 | 3,085 | 3,140 | 3,075 | 3,130 | ±0 | ±0% | 223,000 |
| 2022/10/05 | 3,135 | 3,175 | 3,105 | 3,130 | ±0 | ±0% | 252,300 |
| 2022/10/04 | 3,045 | 3,140 | 3,025 | 3,130 | +189 | +6.4% | 506,700 |
| 2022/10/03 | 2,879 | 2,951 | 2,809 | 2,941 | +12 | +0.4% | 373,600 |
| 2022/09/30 | 2,909 | 2,973 | 2,898 | 2,929 | -30 | -1% | 334,000 |
| 2022/09/29 | 2,932 | 2,978 | 2,906 | 2,959 | +99 | +3.5% | 297,000 |
| 2022/09/28 | 2,873 | 2,896 | 2,820 | 2,860 | -44 | -1.5% | 369,200 |
| 2022/09/27 | 2,899 | 2,929 | 2,864 | 2,904 | +50 | +1.8% | 328,800 |
| 2022/09/26 | 2,839 | 2,939 | 2,836 | 2,854 | -35 | -1.2% | 320,300 |
| 2022/09/22 | 2,893 | 2,898 | 2,815 | 2,889 | -54 | -1.8% | 295,200 |
| 2022/09/21 | 2,984 | 2,984 | 2,928 | 2,943 | -67 | -2.2% | 263,900 |
| 2022/09/20 | 2,986 | 3,010 | 2,970 | 3,010 | +57 | +1.9% | 252,600 |
| 2022/09/16 | 2,951 | 2,987 | 2,951 | 2,953 | -5 | -0.2% | 220,900 |
| 2022/09/15 | 2,936 | 2,979 | 2,911 | 2,958 | +36 | +1.2% | 234,000 |
| 2022/09/14 | 2,920 | 2,958 | 2,862 | 2,922 | -103 | -3.4% | 358,000 |
| 2022/09/13 | 3,035 | 3,065 | 3,025 | 3,025 | +5 | +0.2% | 220,700 |
| 2022/09/12 | 3,005 | 3,035 | 2,989 | 3,020 | +59 | +2% | 206,700 |
| 2022/09/09 | 2,925 | 2,986 | 2,925 | 2,961 | -14 | -0.5% | 376,300 |
| 2022/09/08 | 2,980 | 2,995 | 2,942 | 2,975 | +42 | +1.4% | 350,700 |
| 2022/09/07 | 3,020 | 3,020 | 2,856 | 2,933 | -66 | -2.2% | 449,300 |
| 2022/09/06 | 3,000 | 3,020 | 2,958 | 2,999 | +3 | +0.1% | 200,400 |
601～
650
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
