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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,269 | 1,269 | 1,269 | 1,269 | -400 | -24% | 196,400 |
| 2025/01/31 | 1,675.5 | 1,682 | 1,653.5 | 1,669 | -36.5 | -2.1% | 574,400 |
| 2025/01/30 | 1,696.5 | 1,712 | 1,684.5 | 1,705.5 | +8.5 | +0.5% | 452,200 |
| 2025/01/29 | 1,715 | 1,734.5 | 1,697 | 1,697 | -38.5 | -2.2% | 374,600 |
| 2025/01/28 | 1,739 | 1,758.5 | 1,724 | 1,735.5 | +57.5 | +3.4% | 628,000 |
| 2025/01/27 | 1,682 | 1,706.5 | 1,678 | 1,678 | +4.5 | +0.3% | 536,300 |
| 2025/01/24 | 1,639.5 | 1,687 | 1,631 | 1,673.5 | +53.5 | +3.3% | 726,300 |
| 2025/01/23 | 1,636 | 1,644.5 | 1,613 | 1,620 | -3 | -0.2% | 442,700 |
| 2025/01/22 | 1,580 | 1,627 | 1,563.5 | 1,623 | +83 | +5.4% | 820,100 |
| 2025/01/21 | 1,539 | 1,541 | 1,518.5 | 1,540 | -2 | -0.1% | 276,800 |
| 2025/01/20 | 1,533 | 1,545.5 | 1,520 | 1,542 | +9 | +0.6% | 220,600 |
| 2025/01/17 | 1,534 | 1,534.5 | 1,504 | 1,533 | -7.5 | -0.5% | 286,500 |
| 2025/01/16 | 1,575.5 | 1,587 | 1,520.5 | 1,540.5 | -9 | -0.6% | 394,300 |
| 2025/01/15 | 1,567 | 1,581.5 | 1,543 | 1,549.5 | -38 | -2.4% | 335,900 |
| 2025/01/14 | 1,615 | 1,623 | 1,573.5 | 1,587.5 | -20 | -1.2% | 377,900 |
| 2025/01/10 | 1,590 | 1,609.5 | 1,571.5 | 1,607.5 | +5 | +0.3% | 346,800 |
| 2025/01/09 | 1,623.5 | 1,627 | 1,593.5 | 1,602.5 | -21.5 | -1.3% | 235,300 |
| 2025/01/08 | 1,621 | 1,633 | 1,605.5 | 1,624 | -19 | -1.2% | 325,100 |
| 2025/01/07 | 1,605 | 1,649 | 1,594 | 1,643 | +78 | +5% | 563,200 |
| 2025/01/06 | 1,593 | 1,636 | 1,564.5 | 1,565 | -8 | -0.5% | 574,800 |
| 2024/12/30 | 1,574 | 1,588.5 | 1,567 | 1,573 | +2 | +0.1% | 273,000 |
| 2024/12/27 | 1,550 | 1,572 | 1,545 | 1,571 | +29.5 | +1.9% | 279,700 |
| 2024/12/26 | 1,524.5 | 1,541.5 | 1,524.5 | 1,541.5 | +5 | +0.3% | 440,200 |
| 2024/12/25 | 1,550 | 1,552 | 1,520 | 1,536.5 | -17.5 | -1.1% | 438,200 |
| 2024/12/24 | 1,558 | 1,564 | 1,536.5 | 1,554 | -31.5 | -2% | 411,300 |
| 2024/12/23 | 1,567 | 1,587 | 1,567 | 1,585.5 | +19 | +1.2% | 273,500 |
| 2024/12/20 | 1,580 | 1,621 | 1,560.5 | 1,566.5 | +5 | +0.3% | 1,294,000 |
| 2024/12/19 | 1,542 | 1,577.5 | 1,529.5 | 1,561.5 | +6 | +0.4% | 403,500 |
| 2024/12/18 | 1,565.5 | 1,567.5 | 1,544 | 1,555.5 | -20 | -1.3% | 586,900 |
| 2024/12/17 | 1,582 | 1,601 | 1,562.5 | 1,575.5 | -7 | -0.4% | 466,800 |
| 2024/12/16 | 1,620 | 1,640 | 1,577.5 | 1,582.5 | -32 | -2% | 581,900 |
| 2024/12/13 | 1,617 | 1,665 | 1,607.5 | 1,614.5 | -66 | -3.9% | 656,300 |
| 2024/12/12 | 1,680 | 1,684 | 1,666 | 1,680.5 | +7 | +0.4% | 384,900 |
| 2024/12/11 | 1,690 | 1,693 | 1,659 | 1,673.5 | -20 | -1.2% | 272,300 |
| 2024/12/10 | 1,709 | 1,713.5 | 1,686 | 1,693.5 | -20 | -1.2% | 324,700 |
| 2024/12/09 | 1,700 | 1,713.5 | 1,667 | 1,713.5 | +23 | +1.4% | 381,800 |
| 2024/12/06 | 1,700 | 1,701.5 | 1,676 | 1,690.5 | -7 | -0.4% | 329,400 |
| 2024/12/05 | 1,712 | 1,718 | 1,690 | 1,697.5 | -18 | -1% | 260,100 |
| 2024/12/04 | 1,690 | 1,715.5 | 1,672.5 | 1,715.5 | +18 | +1.1% | 356,300 |
| 2024/12/03 | 1,680 | 1,708.5 | 1,667.5 | 1,697.5 | +19.5 | +1.2% | 451,400 |
| 2024/12/02 | 1,657.5 | 1,686 | 1,640.5 | 1,678 | +11.5 | +0.7% | 392,200 |
| 2024/11/29 | 1,658 | 1,681.5 | 1,651 | 1,666.5 | -4.5 | -0.3% | 491,700 |
| 2024/11/28 | 1,702 | 1,710 | 1,660.5 | 1,671 | -27.5 | -1.6% | 384,700 |
| 2024/11/27 | 1,680 | 1,701 | 1,655.5 | 1,698.5 | +38.5 | +2.3% | 612,300 |
| 2024/11/26 | 1,654.5 | 1,667 | 1,640 | 1,660 | +14.5 | +0.9% | 462,700 |
| 2024/11/25 | 1,670 | 1,674 | 1,635.5 | 1,645.5 | -7.5 | -0.5% | 441,100 |
| 2024/11/22 | 1,625.5 | 1,666 | 1,621.5 | 1,653 | +48.5 | +3% | 550,700 |
| 2024/11/21 | 1,600 | 1,624 | 1,589.5 | 1,604.5 | +11.5 | +0.7% | 362,400 |
| 2024/11/20 | 1,595 | 1,614 | 1,585 | 1,593 | -5 | -0.3% | 338,900 |
| 2024/11/19 | 1,577 | 1,610 | 1,576 | 1,598 | +22 | +1.4% | 371,300 |
101～
150
件表示中 / 4233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 | 146,000円 | +10.8% | +13.3% | 1.95% | 17.29倍 | 2.58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 | 227,300円 | +6.4% | -10.2% | 4.18% | 14.86倍 | 3.32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 | 1,080,000円 | +3.1% | -7.3% | 0.37% | 16.35倍 | 5.49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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79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 | 239,600円 | +7.7% | +5.8% | 3.55% | 16.83倍 | 4.57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
