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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,360 | 3,420 | 3,315 | 3,380 | +60 | +1.8% | 245,900 |
| 2021/03/30 | 3,390 | 3,395 | 3,305 | 3,320 | -70 | -2.1% | 255,700 |
| 2021/03/29 | 3,330 | 3,420 | 3,315 | 3,390 | +120 | +3.7% | 318,700 |
| 2021/03/26 | 3,215 | 3,275 | 3,205 | 3,270 | +60 | +1.9% | 265,000 |
| 2021/03/25 | 3,205 | 3,225 | 3,140 | 3,210 | -25 | -0.8% | 315,700 |
| 2021/03/24 | 3,200 | 3,275 | 3,185 | 3,235 | +20 | +0.6% | 325,400 |
| 2021/03/23 | 3,260 | 3,345 | 3,205 | 3,215 | -65 | -2% | 357,300 |
| 2021/03/22 | 3,365 | 3,365 | 3,280 | 3,280 | -95 | -2.8% | 292,800 |
| 2021/03/19 | 3,340 | 3,410 | 3,330 | 3,375 | -30 | -0.9% | 300,000 |
| 2021/03/18 | 3,410 | 3,425 | 3,365 | 3,405 | +5 | +0.1% | 247,500 |
| 2021/03/17 | 3,390 | 3,425 | 3,350 | 3,400 | +10 | +0.3% | 253,500 |
| 2021/03/16 | 3,340 | 3,410 | 3,300 | 3,390 | +25 | +0.7% | 237,000 |
| 2021/03/15 | 3,445 | 3,450 | 3,335 | 3,365 | -90 | -2.6% | 275,600 |
| 2021/03/12 | 3,365 | 3,480 | 3,350 | 3,455 | +155 | +4.7% | 414,700 |
| 2021/03/11 | 3,160 | 3,325 | 3,155 | 3,300 | +150 | +4.8% | 410,800 |
| 2021/03/10 | 3,235 | 3,265 | 3,130 | 3,150 | -60 | -1.9% | 442,700 |
| 2021/03/09 | 3,150 | 3,250 | 3,095 | 3,210 | +10 | +0.3% | 680,500 |
| 2021/03/08 | 3,375 | 3,390 | 3,185 | 3,200 | -105 | -3.2% | 324,300 |
| 2021/03/05 | 3,290 | 3,305 | 3,245 | 3,305 | -35 | -1% | 296,800 |
| 2021/03/04 | 3,315 | 3,345 | 3,295 | 3,340 | -70 | -2.1% | 236,100 |
| 2021/03/03 | 3,470 | 3,475 | 3,370 | 3,410 | -85 | -2.4% | 208,000 |
| 2021/03/02 | 3,515 | 3,555 | 3,445 | 3,495 | +10 | +0.3% | 196,800 |
| 2021/03/01 | 3,550 | 3,565 | 3,465 | 3,485 | +5 | +0.1% | 239,500 |
| 2021/02/26 | 3,465 | 3,520 | 3,450 | 3,480 | -55 | -1.6% | 596,400 |
| 2021/02/25 | 3,575 | 3,595 | 3,510 | 3,535 | +15 | +0.4% | 417,300 |
| 2021/02/24 | 3,645 | 3,695 | 3,515 | 3,520 | -180 | -4.9% | 357,100 |
| 2021/02/22 | 3,725 | 3,755 | 3,640 | 3,700 | +45 | +1.2% | 354,000 |
| 2021/02/19 | 3,590 | 3,705 | 3,565 | 3,655 | +20 | +0.6% | 444,200 |
| 2021/02/18 | 3,720 | 3,725 | 3,620 | 3,635 | -100 | -2.7% | 317,500 |
| 2021/02/17 | 3,765 | 3,785 | 3,725 | 3,735 | -100 | -2.6% | 224,100 |
| 2021/02/16 | 3,860 | 3,880 | 3,805 | 3,835 | -20 | -0.5% | 224,400 |
| 2021/02/15 | 3,900 | 3,900 | 3,835 | 3,855 | -30 | -0.8% | 269,500 |
| 2021/02/12 | 3,940 | 3,950 | 3,810 | 3,885 | -25 | -0.6% | 347,000 |
| 2021/02/10 | 3,870 | 3,925 | 3,865 | 3,910 | +60 | +1.6% | 282,100 |
| 2021/02/09 | 3,850 | 3,855 | 3,725 | 3,850 | +65 | +1.7% | 365,400 |
| 2021/02/08 | 3,910 | 3,910 | 3,710 | 3,785 | -125 | -3.2% | 543,000 |
| 2021/02/05 | 4,025 | 4,040 | 3,905 | 3,910 | -55 | -1.4% | 287,800 |
| 2021/02/04 | 4,105 | 4,105 | 3,930 | 3,965 | -185 | -4.5% | 209,300 |
| 2021/02/03 | 4,195 | 4,250 | 4,130 | 4,150 | -15 | -0.4% | 225,100 |
| 2021/02/02 | 4,090 | 4,180 | 4,015 | 4,165 | +85 | +2.1% | 295,400 |
| 2021/02/01 | 3,835 | 4,110 | 3,700 | 4,080 | +195 | +5% | 401,200 |
| 2021/01/29 | 4,025 | 4,045 | 3,865 | 3,885 | -150 | -3.7% | 403,500 |
| 2021/01/28 | 4,010 | 4,070 | 3,980 | 4,035 | -65 | -1.6% | 860,800 |
| 2021/01/27 | 4,155 | 4,190 | 4,080 | 4,100 | +15 | +0.4% | 241,000 |
| 2021/01/26 | 4,150 | 4,185 | 4,085 | 4,085 | -70 | -1.7% | 251,300 |
| 2021/01/25 | 4,135 | 4,165 | 4,070 | 4,155 | +60 | +1.5% | 267,300 |
| 2021/01/22 | 4,050 | 4,105 | 4,040 | 4,095 | +45 | +1.1% | 270,800 |
| 2021/01/21 | 3,985 | 4,050 | 3,985 | 4,050 | +70 | +1.8% | 224,500 |
| 2021/01/20 | 4,040 | 4,060 | 3,970 | 3,980 | -50 | -1.2% | 285,200 |
| 2021/01/19 | 4,010 | 4,035 | 3,955 | 4,030 | -5 | -0.1% | 274,200 |
1001～
1050
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
