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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,757.5 | 1,795 | 1,755 | 1,760 | -2.5 | -0.1% | 429,200 |
| 2018/01/24 | 1,805 | 1,817.5 | 1,760 | 1,762.5 | -60 | -3.3% | 645,200 |
| 2018/01/23 | 1,802.5 | 1,847.5 | 1,802.5 | 1,822.5 | +22.5 | +1.3% | 410,600 |
| 2018/01/22 | 1,802.5 | 1,805 | 1,775 | 1,800 | -12.5 | -0.7% | 237,600 |
| 2018/01/19 | 1,772.5 | 1,820 | 1,772.5 | 1,812.5 | +40 | +2.3% | 510,800 |
| 2018/01/18 | 1,787.5 | 1,795 | 1,760 | 1,772.5 | -7.5 | -0.4% | 373,600 |
| 2018/01/17 | 1,787.5 | 1,797.5 | 1,762.5 | 1,780 | -22.5 | -1.2% | 455,200 |
| 2018/01/16 | 1,810 | 1,820 | 1,782.5 | 1,802.5 | -7.5 | -0.4% | 328,800 |
| 2018/01/15 | 1,765 | 1,812.5 | 1,762.5 | 1,810 | +62.5 | +3.6% | 353,600 |
| 2018/01/12 | 1,770 | 1,780 | 1,745 | 1,747.5 | -22.5 | -1.3% | 288,000 |
| 2018/01/11 | 1,780 | 1,787.5 | 1,760 | 1,770 | -25 | -1.4% | 309,000 |
| 2018/01/10 | 1,765 | 1,810 | 1,765 | 1,795 | +22.5 | +1.3% | 358,800 |
| 2018/01/09 | 1,770 | 1,780 | 1,735 | 1,772.5 | ±0 | ±0% | 799,400 |
| 2018/01/05 | 1,780 | 1,782.5 | 1,757.5 | 1,772.5 | -22.5 | -1.3% | 464,400 |
| 2018/01/04 | 1,792.5 | 1,805 | 1,777.5 | 1,795 | +20 | +1.1% | 338,600 |
| 2017/12/29 | 1,792.5 | 1,797.5 | 1,767.5 | 1,775 | +5 | +0.3% | 248,400 |
| 2017/12/28 | 1,770 | 1,792.5 | 1,762.5 | 1,770 | -2.5 | -0.1% | 307,800 |
| 2017/12/27 | 1,795 | 1,817.5 | 1,762.5 | 1,772.5 | -25 | -1.4% | 834,200 |
| 2017/12/26 | 1,810 | 1,815 | 1,795 | 1,797.5 | -17.5 | -1% | 270,200 |
| 2017/12/25 | 1,817.5 | 1,830 | 1,790 | 1,815 | -10 | -0.5% | 337,800 |
| 2017/12/22 | 1,830 | 1,842.5 | 1,817.5 | 1,825 | ±0 | ±0% | 254,000 |
| 2017/12/21 | 1,835 | 1,842.5 | 1,810 | 1,825 | -40 | -2.1% | 477,200 |
| 2017/12/20 | 1,885 | 1,895 | 1,865 | 1,865 | -35 | -1.8% | 281,800 |
| 2017/12/19 | 1,902.5 | 1,922.5 | 1,895 | 1,900 | -5 | -0.3% | 318,000 |
| 2017/12/18 | 1,880 | 1,915 | 1,877.5 | 1,905 | +25 | +1.3% | 430,000 |
| 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 |
1851～
1900
件表示中 / 4269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 | 156,800円 | +10.8% | +13.3% | 1.82% | 18.31倍 | 2.73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 |
| 藤田観 | 1,180,000円 | +5.6% | +3.0% | 0.34% | 16.17倍 | 4.70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 |
| コンヴァノ | 308,000円 | +161.0% | +999.9% | 0.00% | 69.54倍 | 79.20倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| カナモト | 352,000円 | +2.6% | +13.7% | 2.56% | 11.68倍 | 0.87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 | 257,800円 | +7.7% | +5.8% | 3.30% | 18.13倍 | 4.94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
