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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 96.1 | 96.1 | 92 | 94.4 | -0.5 | -0.5% | 234,400 |
| 2010/08/13 | 91.6 | 95.5 | 91 | 94.9 | +1.8 | +1.9% | 281,600 |
| 2010/08/12 | 93.6 | 93.8 | 90.1 | 93.1 | -2.7 | -2.8% | 596,800 |
| 2010/08/11 | 97.8 | 98.3 | 93.9 | 95.8 | -1.7 | -1.7% | 463,200 |
| 2010/08/10 | 101.8 | 102.5 | 95.6 | 97.5 | -2.5 | -2.5% | 957,600 |
| 2010/08/09 | 101.3 | 105.3 | 98.4 | 100 | +1.7 | +1.7% | 1,092,800 |
| 2010/08/06 | 98.9 | 103.8 | 97.4 | 98.3 | -0.2 | -0.2% | 759,200 |
| 2010/08/05 | 100.6 | 101.6 | 95.6 | 98.5 | -3.1 | -3.1% | 1,027,200 |
| 2010/08/04 | 104.4 | 105.6 | 100.1 | 101.6 | -4.7 | -4.4% | 1,121,600 |
| 2010/08/03 | 116 | 116.9 | 104.4 | 106.3 | -9.1 | -7.9% | 2,477,600 |
| 2010/08/02 | 121.9 | 123.8 | 114.5 | 115.4 | -15.9 | -12.1% | 1,056,800 |
| 2010/07/30 | 134.4 | 134.9 | 128 | 131.3 | -2.2 | -1.6% | 336,800 |
| 2010/07/29 | 128.9 | 135 | 128.8 | 133.5 | +2.4 | +1.8% | 225,600 |
| 2010/07/28 | 126.9 | 131.8 | 126.3 | 131.1 | +5.1 | +4% | 324,000 |
| 2010/07/27 | 125.8 | 130.6 | 125.4 | 126 | +0.1 | +0.1% | 269,600 |
| 2010/07/26 | 127.6 | 128 | 124.9 | 125.9 | +0.6 | +0.5% | 188,800 |
| 2010/07/23 | 128.5 | 128.5 | 124 | 125.3 | -1.5 | -1.2% | 280,000 |
| 2010/07/22 | 130 | 130.9 | 122.9 | 126.8 | -5.3 | -4% | 402,400 |
| 2010/07/21 | 122.4 | 133 | 122.4 | 132.1 | +10.5 | +8.6% | 736,000 |
| 2010/07/20 | 126.1 | 129 | 119.3 | 121.6 | -4.5 | -3.6% | 317,600 |
| 2010/07/16 | 135.1 | 136.3 | 123 | 126.1 | -7 | -5.3% | 1,465,600 |
| 2010/07/15 | 121.9 | 133.1 | 119.6 | 133.1 | +18.7 | +16.3% | 2,642,400 |
| 2010/07/14 | 112.5 | 114.9 | 112.5 | 114.4 | +2 | +1.8% | 40,000 |
| 2010/07/13 | 114.4 | 115.6 | 111.3 | 112.4 | -2.9 | -2.5% | 195,200 |
| 2010/07/12 | 116.4 | 117.4 | 115 | 115.3 | +0.7 | +0.6% | 51,200 |
| 2010/07/09 | 115.8 | 116.4 | 114.5 | 114.6 | -1.8 | -1.5% | 75,200 |
| 2010/07/08 | 120 | 120 | 116.4 | 116.4 | -1.2 | -1% | 61,600 |
| 2010/07/07 | 119.1 | 119.9 | 115.6 | 117.6 | -0.5 | -0.4% | 142,400 |
| 2010/07/06 | 117.5 | 119 | 115.4 | 118.1 | +0.3 | +0.3% | 228,000 |
| 2010/07/05 | 115 | 118.1 | 114.4 | 117.8 | +0.9 | +0.8% | 167,200 |
| 2010/07/02 | 115 | 117.4 | 113.8 | 116.9 | +1.9 | +1.7% | 55,200 |
| 2010/07/01 | 115.3 | 117 | 114.4 | 115 | -2.1 | -1.8% | 118,400 |
| 2010/06/30 | 111.3 | 118.8 | 110.6 | 117.1 | +2.1 | +1.8% | 273,600 |
| 2010/06/29 | 123.8 | 125 | 113.8 | 115 | -7.6 | -6.2% | 364,000 |
| 2010/06/28 | 130 | 130 | 121.6 | 122.6 | -8.4 | -6.4% | 376,000 |
| 2010/06/25 | 135 | 135 | 127.6 | 131 | -0.3 | -0.2% | 234,400 |
| 2010/06/24 | 130.4 | 133.1 | 128.8 | 131.3 | -0.8 | -0.6% | 164,000 |
| 2010/06/23 | 135.6 | 135.6 | 130.6 | 132.1 | -3.8 | -2.8% | 128,800 |
| 2010/06/22 | 135.9 | 139.5 | 135 | 135.9 | +0.8 | +0.6% | 223,200 |
| 2010/06/21 | 133.8 | 136.4 | 133.8 | 135.1 | +1.2 | +0.9% | 129,600 |
| 2010/06/18 | 135.8 | 135.8 | 133.8 | 133.9 | -2.6 | -1.9% | 155,200 |
| 2010/06/17 | 136.9 | 137.9 | 135.1 | 136.5 | -1.4 | -1% | 110,400 |
| 2010/06/16 | 141.1 | 141.1 | 136.3 | 137.9 | -0.2 | -0.1% | 168,000 |
| 2010/06/15 | 137.5 | 138.6 | 136.1 | 138.1 | +0.2 | +0.1% | 139,200 |
| 2010/06/14 | 139.1 | 139.1 | 135.6 | 137.9 | +1.3 | +1% | 109,600 |
| 2010/06/11 | 135.6 | 137.3 | 133.8 | 136.6 | +3.8 | +2.9% | 187,200 |
| 2010/06/10 | 132.5 | 133.8 | 131.3 | 132.8 | +1.5 | +1.1% | 69,600 |
| 2010/06/09 | 134.9 | 135.3 | 130.6 | 131.3 | +0.8 | +0.6% | 209,600 |
| 2010/06/08 | 128.8 | 133.4 | 128.8 | 130.5 | +2.7 | +2.1% | 100,000 |
| 2010/06/07 | 131 | 132.5 | 127.5 | 127.8 | -7 | -5.2% | 194,400 |
3601～
3650
件表示中 / 4194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 | 132,700円 | +10.8% | +13.3% | 2.15% | 16.04倍 | 2.39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 | 425,500円 | +2.1% | +1.5% | 2.59% | 11.51倍 | 1.25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 |
| ＫｅｅＰｅｒ技 | 420,500円 | +19.1% | +14.4% | 1.26% | 23.91倍 | 7.25倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ニシオＨＤ | 404,500円 | +4.5% | +2.3% | 3.16% | 9.52倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 船総研ＨＤ | 226,700円 | +7.7% | +5.8% | 3.75% | 15.92倍 | 4.33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
