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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,209 | 1,220.5 | 1,198.5 | 1,207 | -6 | -0.5% | 270,300 |
| 2025/03/19 | 1,200 | 1,218 | 1,195.5 | 1,213 | -4 | -0.3% | 333,200 |
| 2025/03/18 | 1,194 | 1,230 | 1,188 | 1,217 | +19 | +1.6% | 384,200 |
| 2025/03/17 | 1,208 | 1,211 | 1,194 | 1,198 | -3 | -0.2% | 294,800 |
| 2025/03/14 | 1,183.5 | 1,201 | 1,179 | 1,201 | +9.5 | +0.8% | 420,000 |
| 2025/03/13 | 1,204 | 1,217.5 | 1,188.5 | 1,191.5 | -22 | -1.8% | 556,200 |
| 2025/03/12 | 1,228 | 1,248 | 1,207.5 | 1,213.5 | -5.5 | -0.5% | 464,100 |
| 2025/03/11 | 1,225 | 1,247 | 1,196 | 1,219 | +2.5 | +0.2% | 546,400 |
| 2025/03/10 | 1,170 | 1,218.5 | 1,164 | 1,216.5 | +32.5 | +2.7% | 558,600 |
| 2025/03/07 | 1,194 | 1,198 | 1,180 | 1,184 | -32.5 | -2.7% | 298,800 |
| 2025/03/06 | 1,210 | 1,227 | 1,193 | 1,216.5 | +36.5 | +3.1% | 396,900 |
| 2025/03/05 | 1,216 | 1,218.5 | 1,166 | 1,180 | -8 | -0.7% | 461,000 |
| 2025/03/04 | 1,211 | 1,218.5 | 1,173 | 1,188 | -22.5 | -1.9% | 473,100 |
| 2025/03/03 | 1,193.5 | 1,234 | 1,191.5 | 1,210.5 | +57.5 | +5% | 983,000 |
| 2025/02/28 | 1,191.5 | 1,191.5 | 1,151 | 1,153 | -47 | -3.9% | 545,700 |
| 2025/02/27 | 1,197 | 1,205.5 | 1,180 | 1,200 | ±0 | ±0% | 419,000 |
| 2025/02/26 | 1,201.5 | 1,207 | 1,178 | 1,200 | -8.5 | -0.7% | 388,200 |
| 2025/02/25 | 1,190 | 1,213.5 | 1,172.5 | 1,208.5 | +8.5 | +0.7% | 448,700 |
| 2025/02/21 | 1,221.5 | 1,225 | 1,186 | 1,200 | -15 | -1.2% | 550,700 |
| 2025/02/20 | 1,235 | 1,249 | 1,212.5 | 1,215 | -50 | -4% | 638,200 |
| 2025/02/19 | 1,247 | 1,282.5 | 1,241.5 | 1,265 | +5 | +0.4% | 658,600 |
| 2025/02/18 | 1,207 | 1,272 | 1,204.5 | 1,260 | +56.5 | +4.7% | 659,700 |
| 2025/02/17 | 1,307.5 | 1,320 | 1,203.5 | 1,203.5 | -117.5 | -8.9% | 880,900 |
| 2025/02/14 | 1,350 | 1,361 | 1,307 | 1,321 | -51 | -3.7% | 690,800 |
| 2025/02/13 | 1,310 | 1,377 | 1,300 | 1,372 | +47 | +3.5% | 664,400 |
| 2025/02/12 | 1,267 | 1,325 | 1,256 | 1,325 | +64.5 | +5.1% | 629,100 |
| 2025/02/10 | 1,250.5 | 1,268 | 1,231 | 1,260.5 | +0.5 | ±0% | 594,900 |
| 2025/02/07 | 1,285 | 1,295.5 | 1,253 | 1,260 | -9.5 | -0.7% | 651,200 |
| 2025/02/06 | 1,243 | 1,301.5 | 1,241 | 1,269.5 | +7.5 | +0.6% | 1,041,600 |
| 2025/02/05 | 1,271 | 1,292.5 | 1,243 | 1,262 | +41.5 | +3.4% | 1,328,700 |
| 2025/02/04 | 1,201 | 1,262.5 | 1,124 | 1,220.5 | -48.5 | -3.8% | 3,791,300 |
| 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 |
101～
150
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
