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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,785 | 1,795 | 1,722.5 | 1,732.5 | -65 | -3.6% | 921,600 |
| 2017/10/02 | 1,810 | 1,812.5 | 1,782.5 | 1,797.5 | +5 | +0.3% | 289,000 |
| 2017/09/29 | 1,795 | 1,802.5 | 1,777.5 | 1,792.5 | -7.5 | -0.4% | 290,400 |
| 2017/09/28 | 1,797.5 | 1,805 | 1,765 | 1,800 | +17.5 | +1% | 477,800 |
| 2017/09/27 | 1,782.5 | 1,795 | 1,760 | 1,782.5 | -10 | -0.6% | 510,600 |
| 2017/09/26 | 1,795 | 1,800 | 1,767.5 | 1,792.5 | -27.5 | -1.5% | 341,800 |
| 2017/09/25 | 1,822.5 | 1,835 | 1,807.5 | 1,820 | +17.5 | +1% | 252,400 |
| 2017/09/22 | 1,800 | 1,815 | 1,787.5 | 1,802.5 | +2.5 | +0.1% | 278,400 |
| 2017/09/21 | 1,822.5 | 1,827.5 | 1,792.5 | 1,800 | -5 | -0.3% | 492,400 |
| 2017/09/20 | 1,815 | 1,830 | 1,802.5 | 1,805 | -27.5 | -1.5% | 634,400 |
| 2017/09/19 | 1,825 | 1,847.5 | 1,802.5 | 1,832.5 | -7.5 | -0.4% | 640,200 |
| 2017/09/15 | 1,825 | 1,850 | 1,807.5 | 1,840 | +2.5 | +0.1% | 374,800 |
| 2017/09/14 | 1,842.5 | 1,877.5 | 1,832.5 | 1,837.5 | -5 | -0.3% | 472,600 |
| 2017/09/13 | 1,860 | 1,887.5 | 1,820 | 1,842.5 | +17.5 | +1% | 738,000 |
| 2017/09/12 | 1,797.5 | 1,837.5 | 1,780 | 1,825 | +60 | +3.4% | 551,000 |
| 2017/09/11 | 1,737.5 | 1,772.5 | 1,732.5 | 1,765 | +42.5 | +2.5% | 349,200 |
| 2017/09/08 | 1,700 | 1,740 | 1,697.5 | 1,722.5 | -2.5 | -0.1% | 351,600 |
| 2017/09/07 | 1,700 | 1,732.5 | 1,692.5 | 1,725 | +27.5 | +1.6% | 286,000 |
| 2017/09/06 | 1,657.5 | 1,712.5 | 1,642.5 | 1,697.5 | +10 | +0.6% | 465,600 |
| 2017/09/05 | 1,740 | 1,755 | 1,682.5 | 1,687.5 | -60 | -3.4% | 496,600 |
| 2017/09/04 | 1,772.5 | 1,775 | 1,735 | 1,747.5 | -57.5 | -3.2% | 497,600 |
| 2017/09/01 | 1,775 | 1,810 | 1,770 | 1,805 | +27.5 | +1.5% | 451,800 |
| 2017/08/31 | 1,780 | 1,800 | 1,767.5 | 1,777.5 | +20 | +1.1% | 474,000 |
| 2017/08/30 | 1,757.5 | 1,760 | 1,727.5 | 1,757.5 | -7.5 | -0.4% | 407,200 |
| 2017/08/29 | 1,727.5 | 1,767.5 | 1,720 | 1,765 | +15 | +0.9% | 409,200 |
| 2017/08/28 | 1,700 | 1,750 | 1,697.5 | 1,750 | +45 | +2.6% | 465,600 |
| 2017/08/25 | 1,747.5 | 1,747.5 | 1,697.5 | 1,705 | -15 | -0.9% | 345,200 |
| 2017/08/24 | 1,690 | 1,727.5 | 1,687.5 | 1,720 | +35 | +2.1% | 530,000 |
| 2017/08/23 | 1,655 | 1,690 | 1,647.5 | 1,685 | +45 | +2.7% | 347,600 |
| 2017/08/22 | 1,667.5 | 1,667.5 | 1,630 | 1,640 | -22.5 | -1.4% | 266,000 |
| 2017/08/21 | 1,615 | 1,677.5 | 1,615 | 1,662.5 | +82.5 | +5.2% | 827,200 |
| 2017/08/18 | 1,622.5 | 1,622.5 | 1,577.5 | 1,580 | -60 | -3.7% | 629,400 |
| 2017/08/17 | 1,652.5 | 1,695 | 1,625 | 1,640 | -12.5 | -0.8% | 552,800 |
| 2017/08/16 | 1,655 | 1,662.5 | 1,642.5 | 1,652.5 | +12.5 | +0.8% | 628,000 |
| 2017/08/15 | 1,595 | 1,640 | 1,592.5 | 1,640 | +70 | +4.5% | 676,200 |
| 2017/08/14 | 1,582.5 | 1,582.5 | 1,545 | 1,570 | -17.5 | -1.1% | 663,200 |
| 2017/08/10 | 1,587.5 | 1,590 | 1,550 | 1,587.5 | +5 | +0.3% | 714,000 |
| 2017/08/09 | 1,610 | 1,615 | 1,570 | 1,582.5 | -35 | -2.2% | 808,000 |
| 2017/08/08 | 1,630 | 1,650 | 1,615 | 1,617.5 | -17.5 | -1.1% | 446,600 |
| 2017/08/07 | 1,630 | 1,652.5 | 1,622.5 | 1,635 | +17.5 | +1.1% | 499,600 |
| 2017/08/04 | 1,645 | 1,650 | 1,615 | 1,617.5 | +2.5 | +0.2% | 551,800 |
| 2017/08/03 | 1,617.5 | 1,635 | 1,612.5 | 1,615 | +7.5 | +0.5% | 471,600 |
| 2017/08/02 | 1,637.5 | 1,647.5 | 1,607.5 | 1,607.5 | -27.5 | -1.7% | 717,400 |
| 2017/08/01 | 1,682.5 | 1,692.5 | 1,607.5 | 1,635 | -110 | -6.3% | 1,273,200 |
| 2017/07/31 | 1,662.5 | 1,765 | 1,645 | 1,745 | -5 | -0.3% | 1,501,000 |
| 2017/07/28 | 1,770 | 1,780 | 1,735 | 1,750 | -27.5 | -1.5% | 446,400 |
| 2017/07/27 | 1,785 | 1,797.5 | 1,770 | 1,777.5 | -22.5 | -1.3% | 548,400 |
| 2017/07/26 | 1,825 | 1,827.5 | 1,790 | 1,800 | -25 | -1.4% | 435,800 |
| 2017/07/25 | 1,810 | 1,842.5 | 1,802.5 | 1,825 | ±0 | ±0% | 584,600 |
| 2017/07/24 | 1,800 | 1,827.5 | 1,785 | 1,825 | +35 | +2% | 533,400 |
1851～
1900
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
