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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/18 | 1,550 | 1,588 | 1,541 | 1,576 | -11.5 | -0.7% | 325,900 |
| 2024/11/15 | 1,564 | 1,602 | 1,560.5 | 1,587.5 | ±0 | ±0% | 569,800 |
| 2024/11/14 | 1,623 | 1,629.5 | 1,587.5 | 1,587.5 | -43 | -2.6% | 598,200 |
| 2024/11/13 | 1,648.5 | 1,654.5 | 1,624 | 1,630.5 | -40.5 | -2.4% | 374,000 |
| 2024/11/12 | 1,678.5 | 1,699.5 | 1,657.5 | 1,671 | -1 | -0.1% | 438,700 |
| 2024/11/11 | 1,665 | 1,680 | 1,637 | 1,672 | -18 | -1.1% | 576,600 |
| 2024/11/08 | 1,684 | 1,697.5 | 1,665.5 | 1,690 | +10 | +0.6% | 540,700 |
| 2024/11/07 | 1,698 | 1,717 | 1,673 | 1,680 | -22 | -1.3% | 685,500 |
| 2024/11/06 | 1,685 | 1,727.5 | 1,674 | 1,702 | +6 | +0.4% | 534,300 |
| 2024/11/05 | 1,675 | 1,712.5 | 1,664 | 1,696 | +4 | +0.2% | 921,400 |
| 2024/11/01 | 1,685.5 | 1,727.5 | 1,666 | 1,692 | -33.5 | -1.9% | 1,103,300 |
| 2024/10/31 | 1,795.5 | 1,807 | 1,710.5 | 1,725.5 | -119 | -6.5% | 2,233,200 |
| 2024/10/30 | 1,900 | 1,929.5 | 1,655 | 1,844.5 | -299 | -13.9% | 4,422,000 |
| 2024/10/29 | 2,134 | 2,149.5 | 2,093.5 | 2,143.5 | +22 | +1% | 424,500 |
| 2024/10/28 | 2,081 | 2,141 | 2,081 | 2,121.5 | +65.5 | +3.2% | 314,900 |
| 2024/10/25 | 2,049.5 | 2,062 | 2,041.5 | 2,056 | +22.5 | +1.1% | 341,000 |
| 2024/10/24 | 1,999.5 | 2,043 | 1,988 | 2,033.5 | -7 | -0.3% | 449,900 |
| 2024/10/23 | 2,083 | 2,087 | 2,032.5 | 2,040.5 | -43.5 | -2.1% | 244,200 |
| 2024/10/22 | 2,155 | 2,155 | 2,064.5 | 2,084 | -71 | -3.3% | 551,500 |
151～
200
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
