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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,164.5 | 1,168.5 | 1,135.5 | 1,160 | -4 | -0.3% | 558,000 |
| 2016/08/19 | 1,229.5 | 1,257.5 | 1,154.5 | 1,164 | -35 | -2.9% | 772,400 |
| 2016/08/18 | 1,188.5 | 1,215 | 1,176.5 | 1,199 | +24 | +2% | 697,200 |
| 2016/08/17 | 1,162.5 | 1,191.5 | 1,156.5 | 1,175 | +17 | +1.5% | 497,600 |
| 2016/08/16 | 1,182.5 | 1,182.5 | 1,154 | 1,158 | -45 | -3.7% | 403,000 |
| 2016/08/15 | 1,210.5 | 1,229.5 | 1,196 | 1,203 | +3.5 | +0.3% | 233,200 |
| 2016/08/12 | 1,192.5 | 1,202 | 1,172 | 1,199.5 | +18.5 | +1.6% | 373,800 |
| 2016/08/10 | 1,160 | 1,201 | 1,157.5 | 1,181 | +8 | +0.7% | 356,800 |
| 2016/08/09 | 1,170.5 | 1,192 | 1,150.5 | 1,173 | +3 | +0.3% | 376,000 |
| 2016/08/08 | 1,160 | 1,183 | 1,145 | 1,170 | +60 | +5.4% | 510,600 |
| 2016/08/05 | 1,133 | 1,149.5 | 1,103.5 | 1,110 | -36 | -3.1% | 591,400 |
| 2016/08/04 | 1,210.5 | 1,213 | 1,139.5 | 1,146 | -70.5 | -5.8% | 520,800 |
| 2016/08/03 | 1,244 | 1,263.5 | 1,213.5 | 1,216.5 | -38.5 | -3.1% | 329,000 |
| 2016/08/02 | 1,264 | 1,272 | 1,244.5 | 1,255 | +5 | +0.4% | 541,800 |
| 2016/08/01 | 1,213 | 1,277.5 | 1,202 | 1,250 | +37 | +3.1% | 1,179,000 |
| 2016/07/29 | 1,169.5 | 1,230 | 1,156 | 1,213 | +118.5 | +10.8% | 2,231,400 |
| 2016/07/28 | 1,095 | 1,103 | 1,083 | 1,094.5 | -7 | -0.6% | 436,400 |
| 2016/07/27 | 1,140.5 | 1,141.5 | 1,093.5 | 1,101.5 | -27 | -2.4% | 526,400 |
| 2016/07/26 | 1,140 | 1,147.5 | 1,126.5 | 1,128.5 | -16 | -1.4% | 256,400 |
| 2016/07/25 | 1,162 | 1,175 | 1,140.5 | 1,144.5 | -13.5 | -1.2% | 331,600 |
| 2016/07/22 | 1,150.5 | 1,169.5 | 1,146.5 | 1,158 | +3 | +0.3% | 401,400 |
| 2016/07/21 | 1,206 | 1,206 | 1,151.5 | 1,155 | -45.5 | -3.8% | 668,600 |
| 2016/07/20 | 1,176 | 1,206 | 1,176 | 1,200.5 | +10.5 | +0.9% | 343,200 |
| 2016/07/19 | 1,165 | 1,190.5 | 1,146 | 1,190 | +45.5 | +4% | 295,600 |
| 2016/07/15 | 1,226 | 1,226 | 1,140.5 | 1,144.5 | -81.5 | -6.6% | 645,800 |
| 2016/07/14 | 1,165 | 1,227 | 1,165 | 1,226 | +70.5 | +6.1% | 948,800 |
| 2016/07/13 | 1,140 | 1,187 | 1,134.5 | 1,155.5 | +32 | +2.8% | 634,600 |
| 2016/07/12 | 1,145 | 1,148.5 | 1,120.5 | 1,123.5 | +16 | +1.4% | 263,400 |
| 2016/07/11 | 1,090 | 1,125.5 | 1,090 | 1,107.5 | +33 | +3.1% | 335,600 |
| 2016/07/08 | 1,093 | 1,115 | 1,065.5 | 1,074.5 | -12 | -1.1% | 336,600 |
| 2016/07/07 | 1,122.5 | 1,132 | 1,082 | 1,086.5 | -52 | -4.6% | 384,000 |
| 2016/07/06 | 1,135 | 1,154 | 1,120.5 | 1,138.5 | -19 | -1.6% | 322,600 |
| 2016/07/05 | 1,175 | 1,188.5 | 1,155 | 1,157.5 | -5 | -0.4% | 416,800 |
| 2016/07/04 | 1,170 | 1,186.5 | 1,156.5 | 1,162.5 | -10 | -0.9% | 418,400 |
| 2016/07/01 | 1,141 | 1,175.5 | 1,130.5 | 1,172.5 | +49.5 | +4.4% | 739,800 |
| 2016/06/30 | 1,134 | 1,154 | 1,120.5 | 1,123 | +14 | +1.3% | 491,600 |
| 2016/06/29 | 1,149 | 1,149 | 1,107.5 | 1,109 | -29 | -2.5% | 761,400 |
| 2016/06/28 | 1,134 | 1,180 | 1,117 | 1,138 | +13 | +1.2% | 875,600 |
| 2016/06/27 | 1,054 | 1,139.5 | 1,054 | 1,125 | +121 | +12.1% | 780,600 |
| 2016/06/24 | 1,100 | 1,117.5 | 975 | 1,004 | -94 | -8.6% | 816,600 |
| 2016/06/23 | 1,106.5 | 1,122.5 | 1,088 | 1,098 | -9 | -0.8% | 444,000 |
| 2016/06/22 | 1,113.5 | 1,132.5 | 1,091 | 1,107 | -13 | -1.2% | 446,200 |
| 2016/06/21 | 1,118 | 1,134.5 | 1,110.5 | 1,120 | -3.5 | -0.3% | 394,000 |
| 2016/06/20 | 1,123 | 1,151.5 | 1,116 | 1,123.5 | +21.5 | +2% | 469,600 |
| 2016/06/17 | 1,160 | 1,162 | 1,096.5 | 1,102 | -40.5 | -3.5% | 805,400 |
| 2016/06/16 | 1,130 | 1,175 | 1,125.5 | 1,142.5 | +77.5 | +7.3% | 1,825,800 |
| 2016/06/15 | 1,024 | 1,072.5 | 1,015.5 | 1,065 | +26 | +2.5% | 809,200 |
| 2016/06/14 | 1,124 | 1,135 | 1,035.5 | 1,039 | -110 | -9.6% | 1,062,000 |
| 2016/06/13 | 1,171.5 | 1,182 | 1,141 | 1,149 | -46.5 | -3.9% | 385,000 |
| 2016/06/10 | 1,207.5 | 1,217 | 1,192 | 1,195.5 | -3 | -0.3% | 566,800 |
2201～
2250
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
