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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,055 | 2,083 | 2,007.5 | 2,059.5 | +174.5 | +9.3% | 728,600 |
| 2024/08/05 | 1,958.5 | 2,064 | 1,853.5 | 1,885 | -123.5 | -6.1% | 928,200 |
| 2024/08/02 | 2,100 | 2,105.5 | 2,005.5 | 2,008.5 | -137 | -6.4% | 590,500 |
| 2024/08/01 | 2,150 | 2,168.5 | 2,082.5 | 2,145.5 | -25 | -1.2% | 737,300 |
| 2024/07/31 | 2,188 | 2,214 | 2,105 | 2,170.5 | -18.5 | -0.8% | 624,200 |
| 2024/07/30 | 2,117.5 | 2,205.5 | 2,090.5 | 2,189 | +84.5 | +4% | 1,184,000 |
| 2024/07/29 | 2,255.5 | 2,258 | 2,056.5 | 2,104.5 | +99 | +4.9% | 1,672,400 |
| 2024/07/26 | 2,024.5 | 2,061 | 1,992.5 | 2,005.5 | -3.5 | -0.2% | 464,900 |
| 2024/07/25 | 2,054 | 2,065 | 2,003 | 2,009 | -37 | -1.8% | 431,800 |
| 2024/07/24 | 2,057 | 2,081 | 2,039.5 | 2,046 | -11 | -0.5% | 251,100 |
| 2024/07/23 | 2,040 | 2,063.5 | 2,033.5 | 2,057 | +3 | +0.1% | 230,700 |
| 2024/07/22 | 2,055 | 2,071.5 | 2,032 | 2,054 | -10 | -0.5% | 331,700 |
| 2024/07/19 | 2,107.5 | 2,130 | 2,062 | 2,064 | -42 | -2% | 544,200 |
| 2024/07/18 | 2,066 | 2,132 | 2,066 | 2,106 | +45 | +2.2% | 1,266,100 |
| 2024/07/17 | 2,049.5 | 2,101 | 2,045 | 2,061 | +50.5 | +2.5% | 513,900 |
| 2024/07/16 | 2,029.5 | 2,044.5 | 2,002 | 2,010.5 | -13 | -0.6% | 646,000 |
| 2024/07/12 | 1,931.5 | 2,023.5 | 1,927 | 2,023.5 | +88.5 | +4.6% | 650,500 |
| 2024/07/11 | 1,918.5 | 1,940.5 | 1,907.5 | 1,935 | +19.5 | +1% | 435,900 |
| 2024/07/10 | 1,930.5 | 1,935 | 1,899.5 | 1,915.5 | -32.5 | -1.7% | 412,400 |
| 2024/07/09 | 1,946 | 1,965 | 1,942 | 1,948 | +9.5 | +0.5% | 265,900 |
| 2024/07/08 | 1,968 | 1,968 | 1,928 | 1,938.5 | -44.5 | -2.2% | 372,000 |
| 2024/07/05 | 2,003 | 2,014 | 1,971 | 1,983 | -20 | -1% | 293,200 |
| 2024/07/04 | 2,023.5 | 2,030 | 1,987.5 | 2,003 | -5 | -0.2% | 289,800 |
| 2024/07/03 | 1,987.5 | 2,015 | 1,982 | 2,008 | +18 | +0.9% | 351,300 |
| 2024/07/02 | 1,990 | 1,997.5 | 1,976 | 1,990 | -7.5 | -0.4% | 275,300 |
| 2024/07/01 | 2,034.5 | 2,051 | 1,982 | 1,997.5 | -44.5 | -2.2% | 370,300 |
| 2024/06/28 | 2,070 | 2,070 | 2,035 | 2,042 | -9 | -0.4% | 305,000 |
| 2024/06/27 | 2,020.5 | 2,082 | 2,020.5 | 2,051 | +5.5 | +0.3% | 412,300 |
| 2024/06/26 | 2,037 | 2,057 | 2,020 | 2,045.5 | -3.5 | -0.2% | 403,200 |
| 2024/06/25 | 2,037 | 2,066.5 | 2,025.5 | 2,049 | +19.5 | +1% | 419,200 |
| 2024/06/24 | 2,024.5 | 2,036.5 | 2,011 | 2,029.5 | +6.5 | +0.3% | 323,100 |
| 2024/06/21 | 2,054.5 | 2,063.5 | 2,012 | 2,023 | -17.5 | -0.9% | 425,100 |
| 2024/06/20 | 2,020 | 2,069 | 2,020 | 2,040.5 | +21 | +1% | 375,500 |
| 2024/06/19 | 2,024 | 2,034 | 2,005 | 2,019.5 | -21.5 | -1.1% | 296,200 |
| 2024/06/18 | 2,040 | 2,059 | 2,031.5 | 2,041 | -2 | -0.1% | 304,300 |
| 2024/06/17 | 2,020 | 2,059 | 2,002.5 | 2,043 | +41 | +2% | 499,500 |
| 2024/06/14 | 2,000.5 | 2,014.5 | 1,971.5 | 2,002 | -14 | -0.7% | 524,800 |
| 2024/06/13 | 2,001 | 2,023 | 1,999 | 2,016 | +55 | +2.8% | 421,600 |
| 2024/06/12 | 2,019 | 2,024 | 1,958 | 1,961 | +22 | +1.1% | 522,200 |
| 2024/06/11 | 1,912 | 1,952 | 1,908.5 | 1,939 | -1 | -0.1% | 343,600 |
| 2024/06/10 | 1,938 | 1,950.5 | 1,922 | 1,940 | -31 | -1.6% | 275,000 |
| 2024/06/07 | 1,941.5 | 1,971 | 1,938.5 | 1,971 | +38 | +2% | 381,100 |
| 2024/06/06 | 1,986.5 | 1,990 | 1,930.5 | 1,933 | -42.5 | -2.2% | 431,500 |
| 2024/06/05 | 1,986.5 | 2,017.5 | 1,967 | 1,975.5 | -25.5 | -1.3% | 411,000 |
| 2024/06/04 | 1,991.5 | 2,022 | 1,976.5 | 2,001 | +29 | +1.5% | 444,900 |
| 2024/06/03 | 1,963.5 | 1,989 | 1,949.5 | 1,972 | +31 | +1.6% | 511,400 |
| 2024/05/31 | 1,893.5 | 1,945 | 1,881 | 1,941 | +29 | +1.5% | 916,000 |
| 2024/05/30 | 1,801 | 1,921.5 | 1,794 | 1,912 | +90 | +4.9% | 899,100 |
| 2024/05/29 | 1,839 | 1,852.5 | 1,816 | 1,822 | -54.5 | -2.9% | 627,100 |
| 2024/05/28 | 1,900 | 1,909 | 1,874 | 1,876.5 | -23.5 | -1.2% | 588,400 |
251～
300
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
