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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,900 | 1,902.5 | 1,870 | 1,880 | -40 | -2.1% | 427,600 |
| 2017/12/14 | 1,860 | 1,935 | 1,855 | 1,920 | +67.5 | +3.6% | 846,600 |
| 2017/12/13 | 1,832.5 | 1,855 | 1,827.5 | 1,852.5 | +22.5 | +1.2% | 279,400 |
| 2017/12/12 | 1,835 | 1,842.5 | 1,810 | 1,830 | -12.5 | -0.7% | 275,800 |
| 2017/12/11 | 1,800 | 1,842.5 | 1,787.5 | 1,842.5 | +50 | +2.8% | 507,800 |
| 2017/12/08 | 1,762.5 | 1,800 | 1,762.5 | 1,792.5 | +17.5 | +1% | 292,400 |
| 2017/12/07 | 1,740 | 1,777.5 | 1,737.5 | 1,775 | +42.5 | +2.5% | 207,000 |
| 2017/12/06 | 1,750 | 1,780 | 1,730 | 1,732.5 | -35 | -2% | 274,000 |
| 2017/12/05 | 1,745 | 1,770 | 1,727.5 | 1,767.5 | +5 | +0.3% | 266,400 |
| 2017/12/04 | 1,770 | 1,790 | 1,762.5 | 1,762.5 | -7.5 | -0.4% | 202,400 |
| 2017/12/01 | 1,790 | 1,795 | 1,757.5 | 1,770 | -25 | -1.4% | 300,800 |
| 2017/11/30 | 1,770 | 1,810 | 1,767.5 | 1,795 | +7.5 | +0.4% | 520,000 |
| 2017/11/29 | 1,782.5 | 1,805 | 1,775 | 1,787.5 | +20 | +1.1% | 227,600 |
| 2017/11/28 | 1,775 | 1,780 | 1,742.5 | 1,767.5 | -12.5 | -0.7% | 184,400 |
| 2017/11/27 | 1,772.5 | 1,782.5 | 1,760 | 1,780 | +20 | +1.1% | 267,400 |
| 2017/11/24 | 1,740 | 1,767.5 | 1,735 | 1,760 | +2.5 | +0.1% | 245,000 |
| 2017/11/22 | 1,767.5 | 1,782.5 | 1,755 | 1,757.5 | -10 | -0.6% | 246,400 |
| 2017/11/21 | 1,775 | 1,785 | 1,762.5 | 1,767.5 | +7.5 | +0.4% | 330,000 |
| 2017/11/20 | 1,740 | 1,765 | 1,725 | 1,760 | +5 | +0.3% | 302,800 |
| 2017/11/17 | 1,750 | 1,760 | 1,722.5 | 1,755 | +35 | +2% | 619,400 |
| 2017/11/16 | 1,665 | 1,730 | 1,660 | 1,720 | +37.5 | +2.2% | 440,400 |
| 2017/11/15 | 1,702.5 | 1,737.5 | 1,675 | 1,682.5 | -37.5 | -2.2% | 579,400 |
| 2017/11/14 | 1,705 | 1,742.5 | 1,702.5 | 1,720 | +25 | +1.5% | 566,600 |
| 2017/11/13 | 1,685 | 1,705 | 1,682.5 | 1,695 | -5 | -0.3% | 381,200 |
| 2017/11/10 | 1,660 | 1,707.5 | 1,660 | 1,700 | +20 | +1.2% | 380,200 |
| 2017/11/09 | 1,700 | 1,730 | 1,660 | 1,680 | -17.5 | -1% | 753,400 |
| 2017/11/08 | 1,675 | 1,702.5 | 1,655 | 1,697.5 | ±0 | ±0% | 458,600 |
| 2017/11/07 | 1,682.5 | 1,707.5 | 1,677.5 | 1,697.5 | -2.5 | -0.1% | 391,200 |
| 2017/11/06 | 1,725 | 1,727.5 | 1,697.5 | 1,700 | -2.5 | -0.1% | 422,800 |
| 2017/11/02 | 1,730 | 1,737.5 | 1,700 | 1,702.5 | -27.5 | -1.6% | 467,600 |
| 2017/11/01 | 1,720 | 1,732.5 | 1,690 | 1,730 | +27.5 | +1.6% | 769,400 |
| 2017/10/31 | 1,692.5 | 1,710 | 1,642.5 | 1,702.5 | -17.5 | -1% | 1,632,800 |
| 2017/10/30 | 1,712.5 | 1,762.5 | 1,675 | 1,720 | -132.5 | -7.2% | 3,893,600 |
| 2017/10/27 | 1,845 | 1,867.5 | 1,827.5 | 1,852.5 | +35 | +1.9% | 663,600 |
| 2017/10/26 | 1,815 | 1,825 | 1,797.5 | 1,817.5 | +12.5 | +0.7% | 406,800 |
| 2017/10/25 | 1,797.5 | 1,817.5 | 1,792.5 | 1,805 | +7.5 | +0.4% | 414,400 |
| 2017/10/24 | 1,767.5 | 1,797.5 | 1,762.5 | 1,797.5 | +42.5 | +2.4% | 361,200 |
| 2017/10/23 | 1,795 | 1,797.5 | 1,747.5 | 1,755 | -32.5 | -1.8% | 585,000 |
| 2017/10/20 | 1,770 | 1,795 | 1,765 | 1,787.5 | +15 | +0.8% | 246,800 |
| 2017/10/19 | 1,765 | 1,790 | 1,762.5 | 1,772.5 | -7.5 | -0.4% | 300,400 |
| 2017/10/18 | 1,777.5 | 1,802.5 | 1,742.5 | 1,780 | -17.5 | -1% | 432,800 |
| 2017/10/17 | 1,827.5 | 1,827.5 | 1,792.5 | 1,797.5 | -20 | -1.1% | 352,400 |
| 2017/10/16 | 1,805 | 1,822.5 | 1,800 | 1,817.5 | +15 | +0.8% | 344,600 |
| 2017/10/13 | 1,802.5 | 1,810 | 1,787.5 | 1,802.5 | -12.5 | -0.7% | 358,200 |
| 2017/10/12 | 1,785 | 1,837.5 | 1,780 | 1,815 | +55 | +3.1% | 812,800 |
| 2017/10/11 | 1,752.5 | 1,782.5 | 1,750 | 1,760 | +5 | +0.3% | 339,800 |
| 2017/10/10 | 1,715 | 1,760 | 1,715 | 1,755 | +40 | +2.3% | 549,200 |
| 2017/10/06 | 1,745 | 1,745 | 1,710 | 1,715 | -15 | -0.9% | 283,200 |
| 2017/10/05 | 1,722.5 | 1,750 | 1,722.5 | 1,730 | -17.5 | -1% | 552,600 |
| 2017/10/04 | 1,750 | 1,765 | 1,720 | 1,747.5 | +15 | +0.9% | 648,400 |
1801～
1850
件表示中 / 4194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 | 132,100円 | +10.8% | +13.3% | 2.16% | 15.97倍 | 2.38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 |
| 都競馬 | 422,000円 | +2.1% | +1.5% | 2.61% | 11.42倍 | 1.24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 | 416,000円 | +19.1% | +14.4% | 1.27% | 23.65倍 | 7.17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 | 404,500円 | +4.5% | +2.3% | 3.16% | 9.52倍 | 0.85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 |
| 船総研ＨＤ | 226,800円 | +7.7% | +5.8% | 3.75% | 15.93倍 | 4.33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
