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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,577.5 | 1,590 | 1,540 | 1,560 | -20 | -1.3% | 642,200 |
| 2017/05/11 | 1,562.5 | 1,607.5 | 1,560 | 1,580 | +25 | +1.6% | 819,200 |
| 2017/05/10 | 1,532.5 | 1,567.5 | 1,530 | 1,555 | +27.5 | +1.8% | 515,000 |
| 2017/05/09 | 1,522.5 | 1,560 | 1,515 | 1,527.5 | +17.5 | +1.2% | 834,000 |
| 2017/05/08 | 1,445 | 1,510 | 1,441 | 1,510 | +83.5 | +5.9% | 969,200 |
| 2017/05/02 | 1,432.5 | 1,460.5 | 1,415 | 1,426.5 | -31 | -2.1% | 776,000 |
| 2017/05/01 | 1,485 | 1,488.5 | 1,453.5 | 1,457.5 | -26 | -1.8% | 796,600 |
| 2017/04/28 | 1,474 | 1,493 | 1,462 | 1,483.5 | +8 | +0.5% | 664,400 |
| 2017/04/27 | 1,441 | 1,475.5 | 1,435.5 | 1,475.5 | +11.5 | +0.8% | 487,200 |
| 2017/04/26 | 1,443.5 | 1,464 | 1,428.5 | 1,464 | +29 | +2% | 457,600 |
| 2017/04/25 | 1,421.5 | 1,438.5 | 1,414 | 1,435 | +18.5 | +1.3% | 376,800 |
| 2017/04/24 | 1,423.5 | 1,430 | 1,407 | 1,416.5 | +14 | +1% | 244,000 |
| 2017/04/21 | 1,408 | 1,412.5 | 1,382 | 1,402.5 | -6.5 | -0.5% | 348,200 |
| 2017/04/20 | 1,411.5 | 1,420 | 1,393 | 1,409 | -1.5 | -0.1% | 327,200 |
| 2017/04/19 | 1,400 | 1,429 | 1,397.5 | 1,410.5 | +3 | +0.2% | 337,000 |
| 2017/04/18 | 1,410.5 | 1,411 | 1,384 | 1,407.5 | +20 | +1.4% | 290,400 |
| 2017/04/17 | 1,354 | 1,391.5 | 1,354 | 1,387.5 | +32.5 | +2.4% | 292,800 |
| 2017/04/14 | 1,365 | 1,381 | 1,351.5 | 1,355 | -20 | -1.5% | 211,800 |
| 2017/04/13 | 1,364.5 | 1,380 | 1,347.5 | 1,375 | ±0 | ±0% | 425,000 |
| 2017/04/12 | 1,399 | 1,412 | 1,367.5 | 1,375 | -12.5 | -0.9% | 526,600 |
| 2017/04/11 | 1,384.5 | 1,399.5 | 1,368.5 | 1,387.5 | -3.5 | -0.3% | 379,800 |
| 2017/04/10 | 1,410 | 1,413 | 1,384 | 1,391 | -12.5 | -0.9% | 379,600 |
| 2017/04/07 | 1,405 | 1,417 | 1,383.5 | 1,403.5 | -2 | -0.1% | 573,200 |
| 2017/04/06 | 1,435 | 1,437 | 1,382 | 1,405.5 | -47 | -3.2% | 985,200 |
| 2017/04/05 | 1,437 | 1,468 | 1,427.5 | 1,452.5 | +17.5 | +1.2% | 994,600 |
| 2017/04/04 | 1,422.5 | 1,453 | 1,418 | 1,435 | +12.5 | +0.9% | 599,400 |
| 2017/04/03 | 1,427.5 | 1,453 | 1,403.5 | 1,422.5 | +11 | +0.8% | 745,600 |
| 2017/03/31 | 1,405 | 1,428 | 1,399.5 | 1,411.5 | +22 | +1.6% | 489,200 |
| 2017/03/30 | 1,412.5 | 1,420 | 1,385.5 | 1,389.5 | -24.5 | -1.7% | 287,400 |
| 2017/03/29 | 1,400 | 1,421 | 1,383 | 1,414 | +8.5 | +0.6% | 488,800 |
| 2017/03/28 | 1,364 | 1,417 | 1,361.5 | 1,405.5 | +41.5 | +3% | 624,400 |
| 2017/03/27 | 1,370 | 1,381.5 | 1,359.5 | 1,364 | -0.5 | ±0% | 458,200 |
| 2017/03/24 | 1,340 | 1,364.5 | 1,340 | 1,364.5 | +12.5 | +0.9% | 279,200 |
| 2017/03/23 | 1,341 | 1,354 | 1,328 | 1,352 | +1.5 | +0.1% | 226,200 |
| 2017/03/22 | 1,338.5 | 1,360 | 1,331 | 1,350.5 | -10 | -0.7% | 227,000 |
| 2017/03/21 | 1,360 | 1,369 | 1,352 | 1,360.5 | +12 | +0.9% | 299,000 |
| 2017/03/17 | 1,347.5 | 1,364 | 1,340 | 1,348.5 | -13.5 | -1% | 434,800 |
| 2017/03/16 | 1,322.5 | 1,362.5 | 1,317.5 | 1,362 | +47 | +3.6% | 725,200 |
| 2017/03/15 | 1,302 | 1,321.5 | 1,300 | 1,315 | +6 | +0.5% | 366,400 |
| 2017/03/14 | 1,282.5 | 1,309.5 | 1,275.5 | 1,309 | +31 | +2.4% | 354,400 |
| 2017/03/13 | 1,292.5 | 1,310.5 | 1,274.5 | 1,278 | -13.5 | -1% | 370,800 |
| 2017/03/10 | 1,299 | 1,300 | 1,284.5 | 1,291.5 | +6 | +0.5% | 214,000 |
| 2017/03/09 | 1,276.5 | 1,294 | 1,273 | 1,285.5 | +14 | +1.1% | 268,800 |
| 2017/03/08 | 1,268.5 | 1,277 | 1,258.5 | 1,271.5 | +5 | +0.4% | 256,600 |
| 2017/03/07 | 1,291 | 1,301.5 | 1,261.5 | 1,266.5 | -30 | -2.3% | 493,600 |
| 2017/03/06 | 1,278 | 1,319 | 1,277.5 | 1,296.5 | +23.5 | +1.8% | 618,400 |
| 2017/03/03 | 1,258.5 | 1,278 | 1,249 | 1,273 | +10 | +0.8% | 360,400 |
| 2017/03/02 | 1,252.5 | 1,277 | 1,250 | 1,263 | +18 | +1.4% | 354,000 |
| 2017/03/01 | 1,249.5 | 1,249.5 | 1,226 | 1,245 | +1.5 | +0.1% | 320,800 |
| 2017/02/28 | 1,252.5 | 1,257 | 1,240.5 | 1,243.5 | -2.5 | -0.2% | 559,200 |
1951～
2000
件表示中 / 4195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 | 132,900円 | +10.8% | +13.3% | 2.14% | 16.06倍 | 2.40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 |
| ＫｅｅＰｅｒ技 | 423,000円 | +19.1% | +14.4% | 1.25% | 24.05倍 | 7.29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 |
| ｉｓｐａｃｅ | 110,500円 | +89.5% | - | 0.00% | - | 21.70倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ニシオＨＤ | 404,000円 | +4.5% | +2.3% | 3.17% | 9.51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 | 227,100円 | +7.7% | +5.8% | 3.74% | 15.95倍 | 4.34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
