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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,523 | 2,599 | 2,520 | 2,557 | +61 | +2.4% | 294,500 |
| 2022/06/22 | 2,522 | 2,538 | 2,485 | 2,496 | +9 | +0.4% | 265,300 |
| 2022/06/21 | 2,480 | 2,508 | 2,460 | 2,487 | +53 | +2.2% | 244,900 |
| 2022/06/20 | 2,474 | 2,486 | 2,406 | 2,434 | +7 | +0.3% | 210,800 |
| 2022/06/17 | 2,427 | 2,465 | 2,420 | 2,427 | -73 | -2.9% | 452,500 |
| 2022/06/16 | 2,622 | 2,623 | 2,500 | 2,500 | -56 | -2.2% | 267,200 |
| 2022/06/15 | 2,591 | 2,617 | 2,552 | 2,556 | -76 | -2.9% | 210,400 |
| 2022/06/14 | 2,609 | 2,640 | 2,576 | 2,632 | -58 | -2.2% | 389,100 |
| 2022/06/13 | 2,780 | 2,793 | 2,690 | 2,690 | -140 | -4.9% | 293,800 |
| 2022/06/10 | 2,867 | 2,870 | 2,826 | 2,830 | -100 | -3.4% | 234,700 |
| 2022/06/09 | 2,932 | 2,960 | 2,900 | 2,930 | +28 | +1% | 324,500 |
| 2022/06/08 | 2,898 | 2,937 | 2,893 | 2,902 | +39 | +1.4% | 178,800 |
| 2022/06/07 | 2,904 | 2,904 | 2,862 | 2,863 | -56 | -1.9% | 103,100 |
| 2022/06/06 | 2,861 | 2,939 | 2,855 | 2,919 | -21 | -0.7% | 118,900 |
| 2022/06/03 | 2,918 | 2,955 | 2,892 | 2,940 | +81 | +2.8% | 175,500 |
| 2022/06/02 | 2,889 | 2,913 | 2,840 | 2,859 | -85 | -2.9% | 197,100 |
| 2022/06/01 | 2,964 | 2,985 | 2,931 | 2,944 | -56 | -1.9% | 200,700 |
| 2022/05/31 | 2,976 | 3,015 | 2,936 | 3,000 | +46 | +1.6% | 274,800 |
| 2022/05/30 | 2,900 | 3,005 | 2,897 | 2,954 | +104 | +3.6% | 620,800 |
| 2022/05/27 | 2,930 | 2,930 | 2,840 | 2,850 | -11 | -0.4% | 252,000 |
| 2022/05/26 | 2,885 | 2,930 | 2,861 | 2,861 | -28 | -1% | 310,200 |
| 2022/05/25 | 2,940 | 2,960 | 2,855 | 2,889 | -37 | -1.3% | 305,500 |
| 2022/05/24 | 3,070 | 3,085 | 2,925 | 2,926 | -204 | -6.5% | 322,300 |
| 2022/05/23 | 3,095 | 3,135 | 3,055 | 3,130 | +65 | +2.1% | 230,100 |
| 2022/05/20 | 3,020 | 3,070 | 2,939 | 3,065 | +92 | +3.1% | 206,500 |
| 2022/05/19 | 2,903 | 2,989 | 2,903 | 2,973 | -32 | -1.1% | 245,400 |
| 2022/05/18 | 3,075 | 3,135 | 2,973 | 3,005 | -30 | -1% | 351,400 |
| 2022/05/17 | 3,055 | 3,125 | 3,025 | 3,035 | -35 | -1.1% | 243,700 |
| 2022/05/16 | 3,085 | 3,135 | 3,045 | 3,070 | +106 | +3.6% | 254,400 |
| 2022/05/13 | 2,885 | 2,986 | 2,877 | 2,964 | +141 | +5% | 391,100 |
| 2022/05/12 | 2,974 | 2,980 | 2,822 | 2,823 | -212 | -7% | 394,200 |
| 2022/05/11 | 2,886 | 3,045 | 2,863 | 3,035 | +99 | +3.4% | 340,000 |
| 2022/05/10 | 2,900 | 2,948 | 2,827 | 2,936 | -119 | -3.9% | 630,400 |
| 2022/05/09 | 3,075 | 3,160 | 3,055 | 3,055 | -20 | -0.7% | 406,000 |
| 2022/05/06 | 3,240 | 3,245 | 3,015 | 3,075 | -180 | -5.5% | 481,900 |
| 2022/05/02 | 3,165 | 3,285 | 3,070 | 3,255 | +160 | +5.2% | 494,400 |
| 2022/04/28 | 3,120 | 3,135 | 3,065 | 3,095 | -75 | -2.4% | 442,500 |
| 2022/04/27 | 3,090 | 3,180 | 3,070 | 3,170 | +10 | +0.3% | 466,900 |
| 2022/04/26 | 3,165 | 3,170 | 3,115 | 3,160 | +45 | +1.4% | 376,000 |
| 2022/04/25 | 3,110 | 3,145 | 3,100 | 3,115 | -65 | -2% | 197,300 |
| 2022/04/22 | 3,230 | 3,245 | 3,135 | 3,180 | -120 | -3.6% | 214,700 |
| 2022/04/21 | 3,290 | 3,330 | 3,285 | 3,300 | -45 | -1.3% | 144,200 |
| 2022/04/20 | 3,370 | 3,405 | 3,330 | 3,345 | +45 | +1.4% | 201,500 |
| 2022/04/19 | 3,290 | 3,325 | 3,260 | 3,300 | +40 | +1.2% | 164,500 |
| 2022/04/18 | 3,220 | 3,280 | 3,195 | 3,260 | -40 | -1.2% | 146,200 |
| 2022/04/15 | 3,270 | 3,315 | 3,220 | 3,300 | -40 | -1.2% | 173,600 |
| 2022/04/14 | 3,455 | 3,455 | 3,325 | 3,340 | -80 | -2.3% | 158,100 |
| 2022/04/13 | 3,315 | 3,430 | 3,300 | 3,420 | +130 | +4% | 175,300 |
| 2022/04/12 | 3,315 | 3,350 | 3,270 | 3,290 | -95 | -2.8% | 139,000 |
| 2022/04/11 | 3,395 | 3,410 | 3,330 | 3,385 | -80 | -2.3% | 175,000 |
701～
750
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
