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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 136.3 | 139.1 | 133.8 | 134.8 | -3.7 | -2.7% | 187,200 |
| 2010/06/03 | 137 | 139.9 | 135.8 | 138.5 | +1.7 | +1.2% | 274,400 |
| 2010/06/02 | 137.4 | 140.6 | 135.5 | 136.8 | -3.3 | -2.4% | 224,800 |
| 2010/06/01 | 147.3 | 147.3 | 136.3 | 140.1 | -3.7 | -2.6% | 318,400 |
| 2010/05/31 | 139.4 | 146.6 | 139 | 143.8 | +5.4 | +3.9% | 239,200 |
| 2010/05/28 | 132.9 | 141.1 | 132.9 | 138.4 | +9.3 | +7.2% | 379,200 |
| 2010/05/27 | 123.1 | 130.6 | 121.8 | 129.1 | +7.8 | +6.4% | 488,800 |
| 2010/05/26 | 131.4 | 135.6 | 121.3 | 121.3 | -10 | -7.6% | 708,800 |
| 2010/05/25 | 142.3 | 142.3 | 131.3 | 131.3 | -8.1 | -5.8% | 392,000 |
| 2010/05/24 | 141 | 144.1 | 136.3 | 139.4 | -3.7 | -2.6% | 260,000 |
| 2010/05/21 | 131.6 | 147.9 | 131.6 | 143.1 | +7.7 | +5.7% | 461,600 |
| 2010/05/20 | 140 | 148.8 | 135.4 | 135.4 | -8.4 | -5.8% | 350,400 |
| 2010/05/19 | 149.1 | 149.3 | 140.6 | 143.8 | -6.5 | -4.3% | 628,800 |
| 2010/05/18 | 153.6 | 155.4 | 150.1 | 150.3 | -2.1 | -1.4% | 344,000 |
| 2010/05/17 | 156.3 | 161.1 | 150.6 | 152.4 | -5.1 | -3.2% | 265,600 |
| 2010/05/14 | 160 | 162.1 | 157.5 | 157.5 | -6.3 | -3.8% | 283,200 |
| 2010/05/13 | 162.6 | 166.9 | 159.4 | 163.8 | +1.3 | +0.8% | 232,800 |
| 2010/05/12 | 162.5 | 166.3 | 156.3 | 162.5 | ±0 | ±0% | 571,200 |
| 2010/05/11 | 175 | 175 | 160.8 | 162.5 | -9.6 | -5.6% | 557,600 |
| 2010/05/10 | 175 | 181.3 | 168.5 | 172.1 | -3.5 | -2% | 491,200 |
| 2010/05/07 | 175 | 180.9 | 167.5 | 175.6 | -9.7 | -5.2% | 937,600 |
| 2010/05/06 | 175 | 204.6 | 172.5 | 185.3 | +0.3 | +0.2% | 2,780,800 |
| 2010/04/30 | 175 | 193.6 | 169.3 | 185 | +26.2 | +16.5% | 3,312,000 |
| 2010/04/28 | 154.8 | 162.1 | 153.8 | 158.8 | +3.8 | +2.5% | 620,800 |
| 2010/04/27 | 156.3 | 156.9 | 152.8 | 155 | +0.9 | +0.6% | 301,600 |
| 2010/04/26 | 152 | 155.3 | 150 | 154.1 | +3.6 | +2.4% | 408,800 |
| 2010/04/23 | 151.5 | 155 | 147.4 | 150.5 | -4.8 | -3.1% | 708,800 |
| 2010/04/22 | 157.8 | 158.8 | 152.4 | 155.3 | -10 | -6% | 1,077,600 |
| 2010/04/21 | 163.8 | 166.9 | 163.8 | 165.3 | +2.5 | +1.5% | 116,000 |
| 2010/04/20 | 167.6 | 168.9 | 162.5 | 162.8 | -6.1 | -3.6% | 262,400 |
| 2010/04/19 | 168.8 | 171.5 | 163.9 | 168.9 | -3.1 | -1.8% | 265,600 |
| 2010/04/16 | 175 | 176.5 | 170.1 | 172 | -2 | -1.1% | 385,600 |
| 2010/04/15 | 173.4 | 175.9 | 171.9 | 174 | +0.5 | +0.3% | 230,400 |
| 2010/04/14 | 169.5 | 176 | 168.5 | 173.5 | +3.5 | +2.1% | 381,600 |
| 2010/04/13 | 171.3 | 172.5 | 168.9 | 170 | -1.9 | -1.1% | 248,000 |
| 2010/04/12 | 170 | 171.9 | 168.1 | 171.9 | +3.8 | +2.3% | 259,200 |
| 2010/04/09 | 168.4 | 168.4 | 166.3 | 168.1 | +0.7 | +0.4% | 133,600 |
| 2010/04/08 | 162.5 | 168.1 | 162.1 | 167.4 | +2.3 | +1.4% | 224,000 |
| 2010/04/07 | 165.4 | 165.6 | 162 | 165.1 | -0.7 | -0.4% | 208,800 |
| 2010/04/06 | 169 | 170 | 165.3 | 165.8 | -2.8 | -1.7% | 320,000 |
| 2010/04/05 | 163.1 | 168.6 | 163.1 | 168.6 | +7.5 | +4.7% | 488,000 |
| 2010/04/02 | 157.5 | 161.6 | 156 | 161.1 | +2.8 | +1.8% | 244,000 |
| 2010/04/01 | 159.4 | 160.5 | 156.6 | 158.3 | -0.5 | -0.3% | 210,400 |
| 2010/03/31 | 154.4 | 162.3 | 154.4 | 158.8 | +5.5 | +3.6% | 608,000 |
| 2010/03/30 | 151.5 | 156.6 | 150.1 | 153.3 | +3.3 | +2.2% | 421,600 |
| 2010/03/29 | 154.1 | 155.5 | 149.8 | 150 | -3.9 | -2.5% | 352,000 |
| 2010/03/26 | 152.5 | 155.4 | 151 | 153.9 | +2 | +1.3% | 216,000 |
| 2010/03/25 | 156.9 | 156.9 | 150.6 | 151.9 | -4.4 | -2.8% | 365,600 |
| 2010/03/24 | 161.3 | 161.5 | 155 | 156.3 | -3.5 | -2.2% | 380,800 |
| 2010/03/23 | 157.9 | 162.5 | 154.6 | 159.8 | -0.7 | -0.4% | 623,200 |
3651～
3700
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 | 132,900円 | +10.8% | +13.3% | 2.14% | 16.07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
