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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,990 | 4,070 | 3,980 | 4,035 | +10 | +0.2% | 239,700 |
| 2021/01/15 | 4,060 | 4,070 | 3,995 | 4,025 | -35 | -0.9% | 248,800 |
| 2021/01/14 | 4,045 | 4,135 | 4,020 | 4,060 | +15 | +0.4% | 368,300 |
| 2021/01/13 | 4,045 | 4,060 | 3,990 | 4,045 | -60 | -1.5% | 374,900 |
| 2021/01/12 | 4,180 | 4,190 | 4,030 | 4,105 | -115 | -2.7% | 444,200 |
| 2021/01/08 | 4,150 | 4,225 | 4,115 | 4,220 | +95 | +2.3% | 379,300 |
| 2021/01/07 | 4,085 | 4,145 | 4,070 | 4,125 | +50 | +1.2% | 340,500 |
| 2021/01/06 | 4,125 | 4,130 | 4,040 | 4,075 | -45 | -1.1% | 418,600 |
| 2021/01/05 | 4,050 | 4,125 | 4,005 | 4,120 | +60 | +1.5% | 345,000 |
| 2021/01/04 | 3,990 | 4,060 | 3,940 | 4,060 | +110 | +2.8% | 315,600 |
| 2020/12/30 | 3,975 | 3,995 | 3,860 | 3,950 | +45 | +1.2% | 273,700 |
| 2020/12/29 | 3,775 | 3,905 | 3,760 | 3,905 | +165 | +4.4% | 302,900 |
| 2020/12/28 | 3,735 | 3,765 | 3,715 | 3,740 | -10 | -0.3% | 205,700 |
| 2020/12/25 | 3,780 | 3,785 | 3,715 | 3,750 | -30 | -0.8% | 153,300 |
| 2020/12/24 | 3,800 | 3,800 | 3,760 | 3,780 | -25 | -0.7% | 290,200 |
| 2020/12/23 | 3,775 | 3,810 | 3,765 | 3,805 | +100 | +2.7% | 339,300 |
| 2020/12/22 | 3,780 | 3,780 | 3,675 | 3,705 | -120 | -3.1% | 320,800 |
| 2020/12/21 | 3,800 | 3,830 | 3,760 | 3,825 | +35 | +0.9% | 251,500 |
| 2020/12/18 | 3,825 | 3,835 | 3,745 | 3,790 | -5 | -0.1% | 280,000 |
| 2020/12/17 | 3,690 | 3,795 | 3,665 | 3,795 | +100 | +2.7% | 235,600 |
| 2020/12/16 | 3,725 | 3,745 | 3,655 | 3,695 | +55 | +1.5% | 194,800 |
| 2020/12/15 | 3,665 | 3,685 | 3,615 | 3,640 | +15 | +0.4% | 168,800 |
| 2020/12/14 | 3,630 | 3,670 | 3,590 | 3,625 | -5 | -0.1% | 196,800 |
| 2020/12/11 | 3,615 | 3,645 | 3,570 | 3,630 | +20 | +0.6% | 208,400 |
| 2020/12/10 | 3,680 | 3,710 | 3,545 | 3,610 | -90 | -2.4% | 313,700 |
| 2020/12/09 | 3,650 | 3,710 | 3,635 | 3,700 | +25 | +0.7% | 196,900 |
| 2020/12/08 | 3,650 | 3,710 | 3,635 | 3,675 | -10 | -0.3% | 227,500 |
| 2020/12/07 | 3,725 | 3,740 | 3,670 | 3,685 | -55 | -1.5% | 181,600 |
| 2020/12/04 | 3,715 | 3,760 | 3,670 | 3,740 | +35 | +0.9% | 243,500 |
| 2020/12/03 | 3,790 | 3,795 | 3,695 | 3,705 | -115 | -3% | 454,300 |
| 2020/12/02 | 3,915 | 3,915 | 3,805 | 3,820 | -30 | -0.8% | 348,200 |
| 2020/12/01 | 3,845 | 3,890 | 3,800 | 3,850 | +65 | +1.7% | 305,700 |
| 2020/11/30 | 3,745 | 3,830 | 3,720 | 3,785 | +25 | +0.7% | 347,900 |
| 2020/11/27 | 3,650 | 3,780 | 3,610 | 3,760 | +165 | +4.6% | 458,400 |
| 2020/11/26 | 3,570 | 3,645 | 3,535 | 3,595 | +95 | +2.7% | 378,000 |
| 2020/11/25 | 3,575 | 3,600 | 3,485 | 3,500 | -70 | -2% | 375,900 |
| 2020/11/24 | 3,495 | 3,590 | 3,485 | 3,570 | +145 | +4.2% | 410,800 |
| 2020/11/20 | 3,485 | 3,490 | 3,395 | 3,425 | +25 | +0.7% | 464,900 |
| 2020/11/19 | 3,295 | 3,415 | 3,280 | 3,400 | +95 | +2.9% | 245,300 |
| 2020/11/18 | 3,255 | 3,320 | 3,240 | 3,305 | -30 | -0.9% | 241,200 |
| 2020/11/17 | 3,420 | 3,450 | 3,315 | 3,335 | -155 | -4.4% | 280,500 |
| 2020/11/16 | 3,425 | 3,515 | 3,385 | 3,490 | +40 | +1.2% | 216,200 |
| 2020/11/13 | 3,505 | 3,520 | 3,415 | 3,450 | ±0 | ±0% | 318,100 |
| 2020/11/12 | 3,405 | 3,465 | 3,375 | 3,450 | +115 | +3.4% | 379,700 |
| 2020/11/11 | 3,340 | 3,370 | 3,275 | 3,335 | +65 | +2% | 271,200 |
| 2020/11/10 | 3,390 | 3,390 | 3,250 | 3,270 | -55 | -1.7% | 352,900 |
| 2020/11/09 | 3,235 | 3,345 | 3,190 | 3,325 | +145 | +4.6% | 326,200 |
| 2020/11/06 | 3,185 | 3,200 | 3,100 | 3,180 | -75 | -2.3% | 369,400 |
| 2020/11/05 | 3,090 | 3,255 | 3,060 | 3,255 | +180 | +5.9% | 295,600 |
| 2020/11/04 | 3,125 | 3,135 | 3,035 | 3,075 | -40 | -1.3% | 386,200 |
1051～
1100
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
