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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 3,375 | 3,380 | 3,175 | 3,210 | -185 | -5.4% | 517,700 |
| 2022/12/19 | 3,360 | 3,430 | 3,350 | 3,395 | +20 | +0.6% | 228,200 |
| 2022/12/16 | 3,385 | 3,430 | 3,330 | 3,375 | -60 | -1.7% | 382,200 |
| 2022/12/15 | 3,515 | 3,515 | 3,425 | 3,435 | -120 | -3.4% | 312,000 |
| 2022/12/14 | 3,595 | 3,625 | 3,500 | 3,555 | +5 | +0.1% | 259,800 |
| 2022/12/13 | 3,520 | 3,570 | 3,520 | 3,550 | +60 | +1.7% | 282,900 |
| 2022/12/12 | 3,430 | 3,520 | 3,425 | 3,490 | -5 | -0.1% | 197,500 |
| 2022/12/09 | 3,410 | 3,520 | 3,410 | 3,495 | +75 | +2.2% | 206,100 |
| 2022/12/08 | 3,420 | 3,435 | 3,345 | 3,420 | +10 | +0.3% | 297,200 |
| 2022/12/07 | 3,440 | 3,450 | 3,370 | 3,410 | -110 | -3.1% | 518,300 |
| 2022/12/06 | 3,580 | 3,590 | 3,510 | 3,520 | -140 | -3.8% | 235,000 |
| 2022/12/05 | 3,670 | 3,685 | 3,635 | 3,660 | +15 | +0.4% | 142,500 |
| 2022/12/02 | 3,660 | 3,670 | 3,605 | 3,645 | -35 | -1% | 255,300 |
| 2022/12/01 | 3,720 | 3,725 | 3,650 | 3,680 | +70 | +1.9% | 207,700 |
| 2022/11/30 | 3,665 | 3,665 | 3,610 | 3,610 | -70 | -1.9% | 530,400 |
| 2022/11/29 | 3,670 | 3,680 | 3,625 | 3,680 | -50 | -1.3% | 261,600 |
| 2022/11/28 | 3,780 | 3,800 | 3,715 | 3,730 | -30 | -0.8% | 268,300 |
| 2022/11/25 | 3,775 | 3,780 | 3,700 | 3,760 | -40 | -1.1% | 333,500 |
| 2022/11/24 | 3,815 | 3,870 | 3,790 | 3,800 | +80 | +2.2% | 256,700 |
| 2022/11/22 | 3,725 | 3,745 | 3,700 | 3,720 | +10 | +0.3% | 188,400 |
| 2022/11/21 | 3,745 | 3,785 | 3,695 | 3,710 | -5 | -0.1% | 248,100 |
| 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 |
651～
700
件表示中 / 4264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 | 158,300円 | +10.8% | +13.3% | 1.80% | 18.48倍 | 2.76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 | 243,300円 | +6.4% | -10.2% | 3.90% | 15.91倍 | 3.55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 | 1,153,000円 | +5.6% | +3.0% | 0.35% | 15.80倍 | 4.60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 | 343,500円 | +2.6% | +13.7% | 2.62% | 11.39倍 | 0.85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 | 251,900円 | +7.7% | +5.8% | 3.37% | 17.71倍 | 4.82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
