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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 1,304.5 | 1,318 | 1,253 | 1,265 | -41.5 | -3.2% | 873,000 |
| 2016/01/05 | 1,297.5 | 1,324 | 1,283 | 1,306.5 | -6.5 | -0.5% | 1,210,400 |
| 2016/01/04 | 1,274.5 | 1,322.5 | 1,272.5 | 1,313 | +41.5 | +3.3% | 850,800 |
| 2015/12/30 | 1,247 | 1,279 | 1,220.5 | 1,271.5 | +26 | +2.1% | 521,000 |
| 2015/12/29 | 1,212 | 1,247.5 | 1,187.5 | 1,245.5 | +21 | +1.7% | 491,800 |
| 2015/12/28 | 1,218.5 | 1,230 | 1,181.5 | 1,224.5 | +3.5 | +0.3% | 343,400 |
| 2015/12/25 | 1,243.5 | 1,243.5 | 1,170 | 1,221 | -1.5 | -0.1% | 642,800 |
| 2015/12/24 | 1,235.5 | 1,258.5 | 1,211.5 | 1,222.5 | +7.5 | +0.6% | 813,200 |
| 2015/12/22 | 1,190.5 | 1,219.5 | 1,175.5 | 1,215 | +21.5 | +1.8% | 494,400 |
| 2015/12/21 | 1,185 | 1,207 | 1,168 | 1,193.5 | +10 | +0.8% | 306,400 |
| 2015/12/18 | 1,207.5 | 1,236.5 | 1,183.5 | 1,183.5 | -26 | -2.1% | 492,200 |
| 2015/12/17 | 1,215.5 | 1,241 | 1,195.5 | 1,209.5 | +36.5 | +3.1% | 570,800 |
| 2015/12/16 | 1,168.5 | 1,181 | 1,137 | 1,173 | +28 | +2.4% | 445,200 |
| 2015/12/15 | 1,180 | 1,194 | 1,136.5 | 1,145 | -38.5 | -3.3% | 753,800 |
| 2015/12/14 | 1,175 | 1,191.5 | 1,156.5 | 1,183.5 | -19.5 | -1.6% | 540,200 |
| 2015/12/11 | 1,181 | 1,212 | 1,179 | 1,203 | +17.5 | +1.5% | 499,800 |
| 2015/12/10 | 1,185.5 | 1,197 | 1,181 | 1,185.5 | -0.5 | ±0% | 421,000 |
| 2015/12/09 | 1,199.5 | 1,220.5 | 1,183 | 1,186 | -18 | -1.5% | 467,800 |
| 2015/12/08 | 1,213.5 | 1,233 | 1,201.5 | 1,204 | -4.5 | -0.4% | 454,000 |
| 2015/12/07 | 1,237.5 | 1,249.5 | 1,201 | 1,208.5 | -27 | -2.2% | 648,800 |
| 2015/12/04 | 1,230.5 | 1,260.5 | 1,225.5 | 1,235.5 | -20.5 | -1.6% | 548,400 |
| 2015/12/03 | 1,249 | 1,282.5 | 1,248.5 | 1,256 | +11 | +0.9% | 869,400 |
| 2015/12/02 | 1,237.5 | 1,246.5 | 1,213.5 | 1,245 | +7.5 | +0.6% | 597,400 |
| 2015/12/01 | 1,207 | 1,238.5 | 1,192.5 | 1,237.5 | +37.5 | +3.1% | 1,056,000 |
| 2015/11/30 | 1,137 | 1,204 | 1,115.5 | 1,200 | +52.5 | +4.6% | 1,114,400 |
| 2015/11/27 | 1,153 | 1,275 | 1,141 | 1,147.5 | -3.5 | -0.3% | 2,349,000 |
| 2015/11/26 | 1,070 | 1,174.5 | 1,070 | 1,151 | +87.5 | +8.2% | 1,386,400 |
| 2015/11/25 | 1,096.5 | 1,097.5 | 1,051.5 | 1,063.5 | -25 | -2.3% | 591,400 |
| 2015/11/24 | 1,088.5 | 1,109.5 | 1,069.5 | 1,088.5 | +27.5 | +2.6% | 864,000 |
| 2015/11/20 | 1,028.5 | 1,063.5 | 1,027.5 | 1,061 | +36.5 | +3.6% | 604,800 |
| 2015/11/19 | 1,037 | 1,043 | 1,020.5 | 1,024.5 | -5 | -0.5% | 372,400 |
| 2015/11/18 | 1,032.5 | 1,041.5 | 1,025 | 1,029.5 | +0.5 | ±0% | 358,200 |
| 2015/11/17 | 1,038 | 1,054 | 1,026 | 1,029 | +5.5 | +0.5% | 443,600 |
| 2015/11/16 | 1,012 | 1,031.5 | 1,012 | 1,023.5 | -3.5 | -0.3% | 430,800 |
| 2015/11/13 | 1,017.5 | 1,031 | 999 | 1,027 | -2 | -0.2% | 1,139,400 |
| 2015/11/12 | 1,038.5 | 1,067.5 | 1,027 | 1,029 | -7.5 | -0.7% | 528,000 |
| 2015/11/11 | 1,036 | 1,043.5 | 1,016.5 | 1,036.5 | -0.5 | ±0% | 732,200 |
| 2015/11/10 | 1,050 | 1,065 | 1,017.5 | 1,037 | -19.5 | -1.8% | 744,400 |
| 2015/11/09 | 1,090 | 1,099 | 1,043 | 1,056.5 | -28 | -2.6% | 702,800 |
| 2015/11/06 | 1,086.5 | 1,111 | 1,050 | 1,084.5 | -18.5 | -1.7% | 986,600 |
| 2015/11/05 | 1,199.5 | 1,200 | 1,097 | 1,103 | -90 | -7.5% | 1,294,600 |
| 2015/11/04 | 1,130 | 1,207 | 1,130 | 1,193 | +75 | +6.7% | 1,415,200 |
| 2015/11/02 | 1,041 | 1,127.5 | 1,035 | 1,118 | +107.5 | +10.6% | 1,139,800 |
| 2015/10/30 | 1,019 | 1,028 | 958 | 1,010.5 | -44.5 | -4.2% | 1,512,600 |
| 2015/10/29 | 1,090 | 1,093 | 1,040.5 | 1,055 | -27 | -2.5% | 773,000 |
| 2015/10/28 | 1,044 | 1,085 | 1,041.5 | 1,082 | +29.5 | +2.8% | 386,000 |
| 2015/10/27 | 1,037 | 1,068 | 1,037 | 1,052.5 | +17.5 | +1.7% | 573,600 |
| 2015/10/26 | 1,080 | 1,085 | 1,011 | 1,035 | -39 | -3.6% | 903,800 |
| 2015/10/23 | 1,110 | 1,110 | 1,066 | 1,074 | -11 | -1% | 422,200 |
| 2015/10/22 | 1,084 | 1,096 | 1,064 | 1,085 | +1 | +0.1% | 431,000 |
2301～
2350
件表示中 / 4215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 | 145,900円 | +10.8% | +13.3% | 1.95% | 17.64倍 | 2.63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 |
| 都競馬 | 447,000円 | +2.1% | +1.5% | 2.46% | 12.10倍 | 1.31倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 304,000円 | +3.4% | -3.7% | 3.95% | 19.76倍 | 0.92倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 藤田観 | 1,027,000円 | +3.1% | -7.3% | 0.39% | 15.54倍 | 5.22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 |
| エイチ・アイエス | 156,200円 | +13.6% | +5.3% | 1.28% | 15.16倍 | 2.25倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
