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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,790 | 3,835 | 3,755 | 3,815 | +95 | +2.6% | 370,900 |
| 2022/01/11 | 3,770 | 3,780 | 3,670 | 3,720 | -55 | -1.5% | 286,300 |
| 2022/01/07 | 3,920 | 3,935 | 3,735 | 3,775 | -45 | -1.2% | 409,800 |
| 2022/01/06 | 3,915 | 3,965 | 3,805 | 3,820 | -375 | -8.9% | 626,100 |
| 2022/01/05 | 4,430 | 4,465 | 4,195 | 4,195 | -305 | -6.8% | 330,700 |
| 2022/01/04 | 4,570 | 4,575 | 4,495 | 4,500 | -30 | -0.7% | 223,500 |
| 2021/12/30 | 4,540 | 4,540 | 4,440 | 4,530 | +10 | +0.2% | 135,400 |
| 2021/12/29 | 4,500 | 4,530 | 4,470 | 4,520 | +50 | +1.1% | 216,000 |
| 2021/12/28 | 4,420 | 4,475 | 4,385 | 4,470 | +70 | +1.6% | 176,300 |
| 2021/12/27 | 4,475 | 4,520 | 4,400 | 4,400 | -80 | -1.8% | 251,300 |
| 2021/12/24 | 4,405 | 4,505 | 4,400 | 4,480 | +90 | +2.1% | 129,100 |
| 2021/12/23 | 4,300 | 4,395 | 4,285 | 4,390 | +80 | +1.9% | 165,600 |
| 2021/12/22 | 4,245 | 4,310 | 4,195 | 4,310 | +65 | +1.5% | 166,100 |
| 2021/12/21 | 4,280 | 4,290 | 4,190 | 4,245 | +30 | +0.7% | 174,900 |
| 2021/12/20 | 4,260 | 4,295 | 4,210 | 4,215 | -100 | -2.3% | 174,300 |
| 2021/12/17 | 4,430 | 4,445 | 4,300 | 4,315 | -170 | -3.8% | 316,000 |
| 2021/12/16 | 4,570 | 4,620 | 4,450 | 4,485 | ±0 | ±0% | 244,200 |
| 2021/12/15 | 4,415 | 4,510 | 4,415 | 4,485 | ±0 | ±0% | 179,500 |
| 2021/12/14 | 4,500 | 4,510 | 4,405 | 4,485 | -60 | -1.3% | 326,400 |
| 2021/12/13 | 4,700 | 4,750 | 4,535 | 4,545 | -85 | -1.8% | 240,000 |
| 2021/12/10 | 4,690 | 4,700 | 4,575 | 4,630 | -80 | -1.7% | 428,400 |
| 2021/12/09 | 4,660 | 4,740 | 4,650 | 4,710 | +190 | +4.2% | 459,700 |
| 2021/12/08 | 4,425 | 4,530 | 4,410 | 4,520 | +175 | +4% | 305,200 |
| 2021/12/07 | 4,315 | 4,360 | 4,260 | 4,345 | +70 | +1.6% | 223,800 |
| 2021/12/06 | 4,300 | 4,375 | 4,250 | 4,275 | -40 | -0.9% | 335,400 |
| 2021/12/03 | 4,200 | 4,315 | 4,195 | 4,315 | +130 | +3.1% | 117,800 |
| 2021/12/02 | 4,140 | 4,265 | 4,135 | 4,185 | -25 | -0.6% | 196,300 |
| 2021/12/01 | 4,230 | 4,240 | 4,150 | 4,210 | -25 | -0.6% | 188,200 |
| 2021/11/30 | 4,360 | 4,410 | 4,230 | 4,235 | -65 | -1.5% | 315,900 |
| 2021/11/29 | 4,250 | 4,375 | 4,230 | 4,300 | -60 | -1.4% | 228,900 |
| 2021/11/26 | 4,380 | 4,395 | 4,325 | 4,360 | -20 | -0.5% | 278,700 |
| 2021/11/25 | 4,440 | 4,460 | 4,350 | 4,380 | -65 | -1.5% | 235,500 |
| 2021/11/24 | 4,505 | 4,515 | 4,335 | 4,445 | -120 | -2.6% | 403,300 |
| 2021/11/22 | 4,550 | 4,595 | 4,525 | 4,565 | ±0 | ±0% | 119,500 |
| 2021/11/19 | 4,550 | 4,570 | 4,475 | 4,565 | +25 | +0.6% | 235,400 |
| 2021/11/18 | 4,585 | 4,605 | 4,520 | 4,540 | -45 | -1% | 216,300 |
| 2021/11/17 | 4,665 | 4,710 | 4,585 | 4,585 | -40 | -0.9% | 191,900 |
| 2021/11/16 | 4,695 | 4,710 | 4,600 | 4,625 | -80 | -1.7% | 240,900 |
| 2021/11/15 | 4,675 | 4,765 | 4,675 | 4,705 | +85 | +1.8% | 195,500 |
| 2021/11/12 | 4,565 | 4,625 | 4,555 | 4,620 | +55 | +1.2% | 215,300 |
| 2021/11/11 | 4,545 | 4,580 | 4,515 | 4,565 | -5 | -0.1% | 171,200 |
| 2021/11/10 | 4,550 | 4,615 | 4,535 | 4,570 | -25 | -0.5% | 239,600 |
| 2021/11/09 | 4,700 | 4,740 | 4,595 | 4,595 | -125 | -2.6% | 213,300 |
| 2021/11/08 | 4,715 | 4,730 | 4,640 | 4,720 | -5 | -0.1% | 224,100 |
| 2021/11/05 | 4,800 | 4,865 | 4,670 | 4,725 | +80 | +1.7% | 443,200 |
| 2021/11/04 | 4,630 | 4,675 | 4,595 | 4,645 | +85 | +1.9% | 504,400 |
| 2021/11/02 | 4,540 | 4,625 | 4,485 | 4,560 | +50 | +1.1% | 334,900 |
| 2021/11/01 | 4,555 | 4,585 | 4,455 | 4,510 | +90 | +2% | 401,200 |
| 2021/10/29 | 4,475 | 4,475 | 4,365 | 4,420 | -55 | -1.2% | 327,700 |
| 2021/10/28 | 4,425 | 4,505 | 4,405 | 4,475 | +15 | +0.3% | 297,000 |
851～
900
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 | 146,800円 | +10.8% | +13.3% | 1.94% | 17.39倍 | 2.60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 | 229,200円 | +6.4% | -10.2% | 4.14% | 14.99倍 | 3.35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 | 1,063,000円 | +3.1% | -7.3% | 0.38% | 16.08倍 | 5.40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 | 317,000円 | +2.6% | +13.7% | 2.84% | 10.52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 |
| 船総研ＨＤ | 238,100円 | +7.7% | +5.8% | 3.57% | 16.72倍 | 4.55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
