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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,151.5 | 2,172 | 2,120 | 2,155 | +29 | +1.4% | 421,000 |
| 2024/10/18 | 2,154 | 2,162 | 2,125 | 2,126 | -43 | -2% | 256,300 |
| 2024/10/17 | 2,228 | 2,236 | 2,157 | 2,169 | -59 | -2.6% | 266,000 |
| 2024/10/16 | 2,240 | 2,262 | 2,222 | 2,228 | -39 | -1.7% | 248,100 |
| 2024/10/15 | 2,259 | 2,272.5 | 2,240 | 2,267 | +12 | +0.5% | 391,300 |
| 2024/10/11 | 2,227 | 2,263 | 2,226.5 | 2,255 | +14.5 | +0.6% | 238,000 |
| 2024/10/10 | 2,262.5 | 2,280 | 2,236.5 | 2,240.5 | -2 | -0.1% | 250,900 |
| 2024/10/09 | 2,220 | 2,269 | 2,210.5 | 2,242.5 | +56.5 | +2.6% | 249,800 |
| 2024/10/08 | 2,179 | 2,213 | 2,173.5 | 2,186 | -27 | -1.2% | 280,700 |
| 2024/10/07 | 2,207 | 2,246.5 | 2,199.5 | 2,213 | +41.5 | +1.9% | 449,200 |
| 2024/10/04 | 2,176.5 | 2,201.5 | 2,162.5 | 2,171.5 | +19 | +0.9% | 290,000 |
| 2024/10/03 | 2,125.5 | 2,160.5 | 2,116 | 2,152.5 | +77 | +3.7% | 341,100 |
| 2024/10/02 | 2,135 | 2,151.5 | 2,063.5 | 2,075.5 | -77.5 | -3.6% | 351,400 |
| 2024/10/01 | 2,156.5 | 2,163.5 | 2,137 | 2,153 | -3.5 | -0.2% | 230,900 |
| 2024/09/30 | 2,153 | 2,179.5 | 2,125 | 2,156.5 | -87 | -3.9% | 436,100 |
| 2024/09/27 | 2,255 | 2,270 | 2,201 | 2,243.5 | -11.5 | -0.5% | 424,900 |
| 2024/09/26 | 2,208.5 | 2,255 | 2,208.5 | 2,255 | +46 | +2.1% | 501,100 |
| 2024/09/25 | 2,170 | 2,236 | 2,158.5 | 2,209 | +30 | +1.4% | 384,300 |
| 2024/09/24 | 2,168.5 | 2,199.5 | 2,160.5 | 2,179 | +16 | +0.7% | 454,300 |
| 2024/09/20 | 2,161 | 2,188 | 2,137.5 | 2,163 | +20.5 | +1% | 1,155,400 |
| 2024/09/19 | 2,143 | 2,163.5 | 2,133.5 | 2,142.5 | +18.5 | +0.9% | 301,200 |
| 2024/09/18 | 2,134 | 2,198 | 2,088.5 | 2,124 | +2 | +0.1% | 557,700 |
| 2024/09/17 | 2,109 | 2,122 | 2,080.5 | 2,122 | +17 | +0.8% | 496,900 |
| 2024/09/13 | 2,117 | 2,132.5 | 2,081 | 2,105 | -15.5 | -0.7% | 587,200 |
| 2024/09/12 | 2,134 | 2,170 | 2,108 | 2,120.5 | +50.5 | +2.4% | 430,200 |
| 2024/09/11 | 2,132.5 | 2,132.5 | 2,052 | 2,070 | -62.5 | -2.9% | 365,500 |
| 2024/09/10 | 2,151 | 2,165 | 2,113 | 2,132.5 | -12 | -0.6% | 310,900 |
| 2024/09/09 | 2,048 | 2,144.5 | 2,043.5 | 2,144.5 | -3.5 | -0.2% | 337,700 |
| 2024/09/06 | 2,207 | 2,213.5 | 2,139 | 2,148 | -57.5 | -2.6% | 458,200 |
| 2024/09/05 | 2,190 | 2,226 | 2,186 | 2,205.5 | -20.5 | -0.9% | 447,600 |
| 2024/09/04 | 2,250 | 2,289.5 | 2,213.5 | 2,226 | -74 | -3.2% | 457,000 |
| 2024/09/03 | 2,197.5 | 2,318 | 2,188 | 2,300 | +100.5 | +4.6% | 623,200 |
| 2024/09/02 | 2,218.5 | 2,224.5 | 2,175 | 2,199.5 | +7 | +0.3% | 222,900 |
| 2024/08/30 | 2,224 | 2,231 | 2,190.5 | 2,192.5 | -29.5 | -1.3% | 423,500 |
| 2024/08/29 | 2,230.5 | 2,250 | 2,208 | 2,222 | -38 | -1.7% | 455,000 |
| 2024/08/28 | 2,268.5 | 2,281 | 2,246 | 2,260 | +10.5 | +0.5% | 552,900 |
| 2024/08/27 | 2,220 | 2,254.5 | 2,204 | 2,249.5 | +50.5 | +2.3% | 388,500 |
| 2024/08/26 | 2,160 | 2,219.5 | 2,153.5 | 2,199 | +44 | +2% | 556,800 |
| 2024/08/23 | 2,190 | 2,198.5 | 2,144.5 | 2,155 | -12.5 | -0.6% | 233,600 |
| 2024/08/22 | 2,155.5 | 2,194 | 2,147 | 2,167.5 | +62 | +2.9% | 401,600 |
| 2024/08/21 | 2,122.5 | 2,154 | 2,099.5 | 2,105.5 | -33.5 | -1.6% | 287,200 |
| 2024/08/20 | 2,070 | 2,156 | 2,058.5 | 2,139 | +101 | +5% | 384,100 |
| 2024/08/19 | 2,091 | 2,098 | 2,017.5 | 2,038 | -68 | -3.2% | 348,400 |
| 2024/08/16 | 2,099 | 2,106 | 2,074 | 2,106 | +25.5 | +1.2% | 416,700 |
| 2024/08/15 | 2,109 | 2,128 | 2,080.5 | 2,080.5 | -28 | -1.3% | 321,200 |
| 2024/08/14 | 2,089 | 2,131 | 2,073 | 2,108.5 | +40.5 | +2% | 524,300 |
| 2024/08/13 | 2,080 | 2,089 | 2,037 | 2,068 | +8 | +0.4% | 553,400 |
| 2024/08/09 | 2,075.5 | 2,090 | 2,032.5 | 2,060 | -15.5 | -0.7% | 508,700 |
| 2024/08/08 | 1,985.5 | 2,091 | 1,972.5 | 2,075.5 | +77 | +3.9% | 461,500 |
| 2024/08/07 | 1,993.5 | 2,059.5 | 1,963.5 | 1,998.5 | -61 | -3% | 501,900 |
201～
250
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
