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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,885 | 3,925 | 3,775 | 3,870 | -135 | -3.4% | 452,500 |
| 2021/10/04 | 4,060 | 4,095 | 3,965 | 4,005 | -15 | -0.4% | 168,500 |
| 2021/10/01 | 4,075 | 4,120 | 3,990 | 4,020 | -65 | -1.6% | 231,800 |
| 2021/09/30 | 4,055 | 4,160 | 4,035 | 4,085 | +100 | +2.5% | 537,800 |
| 2021/09/29 | 3,940 | 3,990 | 3,910 | 3,985 | -80 | -2% | 388,100 |
| 2021/09/28 | 4,145 | 4,160 | 4,000 | 4,065 | -150 | -3.6% | 353,300 |
| 2021/09/27 | 4,240 | 4,355 | 4,215 | 4,215 | -65 | -1.5% | 251,800 |
| 2021/09/24 | 4,210 | 4,335 | 4,175 | 4,280 | +210 | +5.2% | 380,500 |
| 2021/09/22 | 4,215 | 4,225 | 4,035 | 4,070 | -170 | -4% | 490,600 |
| 2021/09/21 | 4,255 | 4,260 | 4,160 | 4,240 | -115 | -2.6% | 425,400 |
| 2021/09/17 | 4,350 | 4,360 | 4,280 | 4,355 | -35 | -0.8% | 303,400 |
| 2021/09/16 | 4,345 | 4,405 | 4,300 | 4,390 | +65 | +1.5% | 311,100 |
| 2021/09/15 | 4,375 | 4,375 | 4,285 | 4,325 | -80 | -1.8% | 290,600 |
| 2021/09/14 | 4,300 | 4,415 | 4,255 | 4,405 | +80 | +1.8% | 297,300 |
| 2021/09/13 | 4,340 | 4,350 | 4,275 | 4,325 | -85 | -1.9% | 296,600 |
| 2021/09/10 | 4,200 | 4,415 | 4,195 | 4,410 | +235 | +5.6% | 677,800 |
| 2021/09/09 | 4,130 | 4,185 | 4,110 | 4,175 | +80 | +2% | 249,300 |
| 2021/09/08 | 3,965 | 4,095 | 3,965 | 4,095 | +85 | +2.1% | 190,200 |
| 2021/09/07 | 4,025 | 4,055 | 3,985 | 4,010 | -15 | -0.4% | 213,100 |
| 2021/09/06 | 4,020 | 4,045 | 4,000 | 4,025 | +45 | +1.1% | 165,000 |
| 2021/09/03 | 3,950 | 4,010 | 3,910 | 3,980 | +65 | +1.7% | 247,600 |
| 2021/09/02 | 3,905 | 3,920 | 3,840 | 3,915 | +50 | +1.3% | 184,500 |
| 2021/09/01 | 3,905 | 3,920 | 3,810 | 3,865 | -30 | -0.8% | 167,300 |
| 2021/08/31 | 3,850 | 3,900 | 3,845 | 3,895 | +105 | +2.8% | 201,600 |
| 2021/08/30 | 3,760 | 3,790 | 3,725 | 3,790 | +50 | +1.3% | 144,400 |
| 2021/08/27 | 3,690 | 3,760 | 3,665 | 3,740 | +35 | +0.9% | 213,000 |
| 2021/08/26 | 3,660 | 3,730 | 3,640 | 3,705 | -5 | -0.1% | 216,700 |
| 2021/08/25 | 3,775 | 3,790 | 3,680 | 3,710 | -135 | -3.5% | 362,100 |
| 2021/08/24 | 3,830 | 3,890 | 3,815 | 3,845 | +50 | +1.3% | 326,000 |
| 2021/08/23 | 3,715 | 3,810 | 3,715 | 3,795 | +60 | +1.6% | 377,900 |
| 2021/08/20 | 3,655 | 3,775 | 3,655 | 3,735 | +30 | +0.8% | 503,700 |
| 2021/08/19 | 3,470 | 3,750 | 3,470 | 3,705 | +255 | +7.4% | 675,900 |
| 2021/08/18 | 3,295 | 3,465 | 3,295 | 3,450 | +135 | +4.1% | 348,800 |
| 2021/08/17 | 3,330 | 3,365 | 3,275 | 3,315 | -5 | -0.2% | 153,200 |
| 2021/08/16 | 3,475 | 3,485 | 3,310 | 3,320 | -160 | -4.6% | 194,200 |
| 2021/08/13 | 3,370 | 3,480 | 3,365 | 3,480 | +125 | +3.7% | 259,900 |
| 2021/08/12 | 3,340 | 3,365 | 3,320 | 3,355 | +45 | +1.4% | 194,200 |
| 2021/08/11 | 3,275 | 3,315 | 3,230 | 3,310 | +55 | +1.7% | 301,700 |
| 2021/08/10 | 3,090 | 3,255 | 3,085 | 3,255 | +165 | +5.3% | 263,100 |
| 2021/08/06 | 3,075 | 3,105 | 3,060 | 3,090 | +15 | +0.5% | 171,800 |
| 2021/08/05 | 3,090 | 3,135 | 3,060 | 3,075 | -10 | -0.3% | 191,500 |
| 2021/08/04 | 3,110 | 3,120 | 3,045 | 3,085 | -65 | -2.1% | 165,800 |
| 2021/08/03 | 3,210 | 3,255 | 3,125 | 3,150 | -10 | -0.3% | 374,100 |
| 2021/08/02 | 3,135 | 3,235 | 3,075 | 3,160 | +95 | +3.1% | 559,600 |
| 2021/07/30 | 3,070 | 3,085 | 3,045 | 3,065 | -10 | -0.3% | 324,700 |
| 2021/07/29 | 3,080 | 3,085 | 3,060 | 3,075 | +60 | +2% | 140,900 |
| 2021/07/28 | 3,065 | 3,075 | 3,005 | 3,015 | -85 | -2.7% | 224,900 |
| 2021/07/27 | 3,065 | 3,105 | 3,050 | 3,100 | +15 | +0.5% | 310,600 |
| 2021/07/26 | 3,120 | 3,160 | 3,060 | 3,085 | ±0 | ±0% | 232,700 |
| 2021/07/21 | 3,130 | 3,145 | 3,060 | 3,085 | -60 | -1.9% | 225,900 |
951～
1000
件表示中 / 4268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 | 160,300円 | +10.8% | +13.3% | 1.78% | 18.72倍 | 2.79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 |
| コンヴァノ | 318,500円 | +161.0% | +999.9% | 0.00% | 71.91倍 | 81.90倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| 藤田観 | 1,169,000円 | +5.6% | +3.0% | 0.34% | 16.02倍 | 4.66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 | 352,000円 | +2.6% | +13.7% | 2.56% | 11.68倍 | 0.87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 | 258,500円 | +7.7% | +5.8% | 3.29% | 18.18倍 | 4.95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
