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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,419.5 | 1,439 | 1,413.5 | 1,420 | +0.5 | ±0% | 314,700 |
| 2025/06/03 | 1,402 | 1,433 | 1,387 | 1,419.5 | +3.5 | +0.2% | 361,700 |
| 2025/06/02 | 1,427.5 | 1,445.5 | 1,409 | 1,416 | -30.5 | -2.1% | 404,100 |
| 2025/05/30 | 1,403 | 1,467 | 1,400 | 1,446.5 | +40.5 | +2.9% | 652,100 |
| 2025/05/29 | 1,406 | 1,413 | 1,399.5 | 1,406 | +13.5 | +1% | 218,000 |
| 2025/05/28 | 1,398 | 1,406.5 | 1,392.5 | 1,392.5 | +1 | +0.1% | 299,000 |
| 2025/05/27 | 1,376.5 | 1,398.5 | 1,376.5 | 1,391.5 | +18 | +1.3% | 251,500 |
| 2025/05/26 | 1,350 | 1,382 | 1,349 | 1,373.5 | +23.5 | +1.7% | 227,400 |
| 2025/05/23 | 1,367 | 1,370.5 | 1,340 | 1,350 | -17.5 | -1.3% | 308,900 |
| 2025/05/22 | 1,372.5 | 1,398 | 1,366.5 | 1,367.5 | -34.5 | -2.5% | 355,800 |
| 2025/05/21 | 1,376.5 | 1,441.5 | 1,354 | 1,402 | +48 | +3.5% | 819,400 |
| 2025/05/20 | 1,367 | 1,375.5 | 1,352 | 1,354 | -12.5 | -0.9% | 389,400 |
| 2025/05/19 | 1,364 | 1,382 | 1,355.5 | 1,366.5 | +1.5 | +0.1% | 264,700 |
| 2025/05/16 | 1,366.5 | 1,373.5 | 1,357 | 1,365 | -4 | -0.3% | 244,900 |
| 2025/05/15 | 1,378 | 1,407.5 | 1,366.5 | 1,369 | -9.5 | -0.7% | 422,200 |
| 2025/05/14 | 1,379 | 1,396 | 1,354 | 1,378.5 | -10 | -0.7% | 404,500 |
| 2025/05/13 | 1,400.5 | 1,415.5 | 1,388.5 | 1,388.5 | +18 | +1.3% | 430,400 |
| 2025/05/12 | 1,390 | 1,393 | 1,355 | 1,370.5 | -28.5 | -2% | 482,600 |
| 2025/05/09 | 1,342 | 1,404 | 1,339 | 1,399 | +70 | +5.3% | 660,400 |
| 2025/05/08 | 1,326.5 | 1,338 | 1,317.5 | 1,329 | +8 | +0.6% | 473,700 |
| 2025/05/07 | 1,340 | 1,358.5 | 1,321 | 1,321 | -5 | -0.4% | 836,500 |
| 2025/05/02 | 1,330 | 1,341 | 1,299.5 | 1,326 | -9.5 | -0.7% | 822,100 |
| 2025/05/01 | 1,313 | 1,343 | 1,298 | 1,335.5 | +9 | +0.7% | 1,098,400 |
| 2025/04/30 | 1,360.5 | 1,380 | 1,326.5 | 1,326.5 | +134.5 | +11.3% | 2,254,200 |
| 2025/04/28 | 1,185 | 1,204 | 1,182 | 1,192 | +9.5 | +0.8% | 480,100 |
| 2025/04/25 | 1,192 | 1,199.5 | 1,171 | 1,182.5 | +27 | +2.3% | 566,200 |
| 2025/04/24 | 1,147.5 | 1,166 | 1,141 | 1,155.5 | +0.5 | ±0% | 469,400 |
| 2025/04/23 | 1,153.5 | 1,163.5 | 1,146.5 | 1,155 | +10 | +0.9% | 336,300 |
| 2025/04/22 | 1,132 | 1,145.5 | 1,126 | 1,145 | +9 | +0.8% | 281,500 |
| 2025/04/21 | 1,115 | 1,147.5 | 1,108 | 1,136 | -7 | -0.6% | 317,700 |
| 2025/04/18 | 1,099 | 1,153 | 1,086 | 1,143 | +54.5 | +5% | 466,700 |
| 2025/04/17 | 1,058.5 | 1,088.5 | 1,058 | 1,088.5 | +17 | +1.6% | 283,000 |
| 2025/04/16 | 1,080.5 | 1,087 | 1,064 | 1,071.5 | -13.5 | -1.2% | 208,000 |
| 2025/04/15 | 1,101 | 1,110.5 | 1,078.5 | 1,085 | -4 | -0.4% | 327,000 |
| 2025/04/14 | 1,092 | 1,105 | 1,086 | 1,089 | +20.5 | +1.9% | 511,100 |
| 2025/04/11 | 1,030 | 1,069 | 1,018 | 1,068.5 | -16.5 | -1.5% | 423,400 |
| 2025/04/10 | 1,109 | 1,109 | 1,076 | 1,085 | +50 | +4.8% | 408,600 |
| 2025/04/09 | 1,032 | 1,051 | 1,011.5 | 1,035 | -36 | -3.4% | 437,700 |
| 2025/04/08 | 1,028 | 1,071 | 1,026.5 | 1,071 | +68.5 | +6.8% | 405,700 |
| 2025/04/07 | 1,004.5 | 1,034 | 978.7 | 1,002.5 | -81.5 | -7.5% | 528,700 |
| 2025/04/04 | 1,090 | 1,107 | 1,062.5 | 1,084 | -15 | -1.4% | 430,300 |
| 2025/04/03 | 1,030 | 1,105 | 1,015 | 1,099 | -28 | -2.5% | 463,100 |
| 2025/04/02 | 1,148 | 1,151.5 | 1,120 | 1,127 | -1.5 | -0.1% | 301,000 |
| 2025/04/01 | 1,137.5 | 1,149.5 | 1,128.5 | 1,128.5 | +2.5 | +0.2% | 352,400 |
| 2025/03/31 | 1,115.5 | 1,140.5 | 1,110 | 1,126 | -49.5 | -4.2% | 518,300 |
| 2025/03/28 | 1,170 | 1,191 | 1,167 | 1,175.5 | -39 | -3.2% | 366,600 |
| 2025/03/27 | 1,181 | 1,214.5 | 1,181 | 1,214.5 | +18.5 | +1.5% | 434,900 |
| 2025/03/26 | 1,180.5 | 1,209 | 1,176 | 1,196 | +32.5 | +2.8% | 766,900 |
| 2025/03/25 | 1,201 | 1,202 | 1,163.5 | 1,163.5 | -42 | -3.5% | 830,200 |
| 2025/03/24 | 1,204 | 1,208 | 1,195 | 1,205.5 | -1.5 | -0.1% | 223,800 |
51～
100
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
