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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,362 | 1,382.5 | 1,352 | 1,368 | +0.5 | ±0% | 631,400 |
| 2016/11/02 | 1,399 | 1,419 | 1,357 | 1,367.5 | -19 | -1.4% | 769,000 |
| 2016/11/01 | 1,391.5 | 1,422 | 1,373 | 1,386.5 | +16 | +1.2% | 1,203,200 |
| 2016/10/31 | 1,338.5 | 1,378 | 1,314.5 | 1,370.5 | +95.5 | +7.5% | 1,151,200 |
| 2016/10/28 | 1,300 | 1,300.5 | 1,246 | 1,275 | -23 | -1.8% | 1,192,400 |
| 2016/10/27 | 1,274 | 1,301 | 1,270.5 | 1,298 | +7.5 | +0.6% | 667,600 |
| 2016/10/26 | 1,295 | 1,307.5 | 1,284 | 1,290.5 | -36 | -2.7% | 996,800 |
| 2016/10/25 | 1,359.5 | 1,363 | 1,301.5 | 1,326.5 | -22 | -1.6% | 764,000 |
| 2016/10/24 | 1,347 | 1,367.5 | 1,338 | 1,348.5 | +13 | +1% | 399,400 |
| 2016/10/21 | 1,340.5 | 1,343 | 1,316 | 1,335.5 | -5 | -0.4% | 757,600 |
| 2016/10/20 | 1,373.5 | 1,381 | 1,337.5 | 1,340.5 | -34 | -2.5% | 689,600 |
| 2016/10/19 | 1,400 | 1,400 | 1,352.5 | 1,374.5 | -45 | -3.2% | 1,058,400 |
| 2016/10/18 | 1,408 | 1,435 | 1,395.5 | 1,419.5 | +12.5 | +0.9% | 691,000 |
| 2016/10/17 | 1,485 | 1,495.5 | 1,375.5 | 1,407 | -120.5 | -7.9% | 1,867,400 |
| 2016/10/14 | 1,453 | 1,537.5 | 1,450 | 1,527.5 | +90.5 | +6.3% | 1,341,600 |
| 2016/10/13 | 1,400 | 1,469 | 1,394 | 1,437 | +41.5 | +3% | 1,048,400 |
| 2016/10/12 | 1,354.5 | 1,396 | 1,350 | 1,395.5 | +30 | +2.2% | 657,800 |
| 2016/10/11 | 1,353 | 1,367 | 1,337.5 | 1,365.5 | +11.5 | +0.8% | 473,600 |
| 2016/10/07 | 1,350 | 1,356.5 | 1,345.5 | 1,354 | +1 | +0.1% | 234,600 |
| 2016/10/06 | 1,340 | 1,354.5 | 1,317 | 1,353 | +3 | +0.2% | 324,000 |
| 2016/10/05 | 1,354 | 1,354.5 | 1,340.5 | 1,350 | +4 | +0.3% | 226,800 |
| 2016/10/04 | 1,360 | 1,362.5 | 1,330.5 | 1,346 | -8.5 | -0.6% | 300,000 |
| 2016/10/03 | 1,353 | 1,370 | 1,353 | 1,354.5 | +12 | +0.9% | 335,400 |
| 2016/09/30 | 1,327.5 | 1,353 | 1,318 | 1,342.5 | -10 | -0.7% | 354,800 |
| 2016/09/29 | 1,326.5 | 1,356.5 | 1,326 | 1,352.5 | +29.5 | +2.2% | 577,000 |
| 2016/09/28 | 1,301.5 | 1,337.5 | 1,295.5 | 1,323 | +7.5 | +0.6% | 328,800 |
| 2016/09/27 | 1,265 | 1,325 | 1,244.5 | 1,315.5 | +32 | +2.5% | 1,060,800 |
| 2016/09/26 | 1,290 | 1,299 | 1,279.5 | 1,283.5 | +7.5 | +0.6% | 411,000 |
| 2016/09/23 | 1,246.5 | 1,293 | 1,243 | 1,276 | +4.5 | +0.4% | 634,600 |
| 2016/09/21 | 1,192.5 | 1,274 | 1,192.5 | 1,271.5 | +88.5 | +7.5% | 1,277,400 |
| 2016/09/20 | 1,185 | 1,204 | 1,170.5 | 1,183 | -9.5 | -0.8% | 429,600 |
| 2016/09/16 | 1,177 | 1,193 | 1,174 | 1,192.5 | +19.5 | +1.7% | 393,800 |
| 2016/09/15 | 1,162.5 | 1,182.5 | 1,156 | 1,173 | +1.5 | +0.1% | 402,800 |
| 2016/09/14 | 1,154 | 1,183.5 | 1,141.5 | 1,171.5 | +12 | +1% | 339,000 |
| 2016/09/13 | 1,141.5 | 1,164.5 | 1,140 | 1,159.5 | +23 | +2% | 193,600 |
| 2016/09/12 | 1,146 | 1,154.5 | 1,132.5 | 1,136.5 | -30 | -2.6% | 241,000 |
| 2016/09/09 | 1,180 | 1,180 | 1,157.5 | 1,166.5 | -7 | -0.6% | 374,000 |
| 2016/09/08 | 1,152.5 | 1,179.5 | 1,138 | 1,173.5 | +21 | +1.8% | 490,600 |
| 2016/09/07 | 1,133 | 1,163 | 1,126 | 1,152.5 | +9 | +0.8% | 411,600 |
| 2016/09/06 | 1,090.5 | 1,146.5 | 1,080.5 | 1,143.5 | +63.5 | +5.9% | 426,200 |
| 2016/09/05 | 1,106 | 1,106 | 1,071 | 1,080 | -17.5 | -1.6% | 382,400 |
| 2016/09/02 | 1,100 | 1,107.5 | 1,094.5 | 1,097.5 | -4 | -0.4% | 222,600 |
| 2016/09/01 | 1,110.5 | 1,117.5 | 1,094 | 1,101.5 | -2.5 | -0.2% | 298,000 |
| 2016/08/31 | 1,112.5 | 1,118 | 1,096.5 | 1,104 | -9.5 | -0.9% | 467,800 |
| 2016/08/30 | 1,120 | 1,122.5 | 1,106 | 1,113.5 | -18 | -1.6% | 374,200 |
| 2016/08/29 | 1,140 | 1,145.5 | 1,123 | 1,131.5 | +3.5 | +0.3% | 310,400 |
| 2016/08/26 | 1,138.5 | 1,142.5 | 1,126 | 1,128 | -21.5 | -1.9% | 291,400 |
| 2016/08/25 | 1,165 | 1,167.5 | 1,143.5 | 1,149.5 | -30 | -2.5% | 421,000 |
| 2016/08/24 | 1,174 | 1,185.5 | 1,164.5 | 1,179.5 | +5.5 | +0.5% | 256,200 |
| 2016/08/23 | 1,160.5 | 1,193 | 1,159 | 1,174 | +14 | +1.2% | 349,800 |
2151～
2200
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
