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 |
|---|---|---|---|---|---|---|---|
| 2010/03/19 | 148.6 | 160.6 | 148.6 | 160.5 | +13.4 | +9.1% | 969,600 |
| 2010/03/18 | 143.8 | 149.6 | 143.1 | 147.1 | +3.1 | +2.2% | 393,600 |
| 2010/03/17 | 146.1 | 146.1 | 143.1 | 144 | -2.1 | -1.4% | 184,000 |
| 2010/03/16 | 147.6 | 149.6 | 143.8 | 146.1 | -2 | -1.4% | 213,600 |
| 2010/03/15 | 148.8 | 150 | 147.1 | 148.1 | -0.2 | -0.1% | 264,800 |
| 2010/03/12 | 148.6 | 148.6 | 147 | 148.3 | +0.7 | +0.5% | 163,200 |
| 2010/03/11 | 147.6 | 148.5 | 147.3 | 147.6 | +0.1 | +0.1% | 127,200 |
| 2010/03/10 | 148 | 148.6 | 146.3 | 147.5 | +2 | +1.4% | 241,600 |
| 2010/03/09 | 145 | 146.3 | 142.9 | 145.5 | +0.7 | +0.5% | 214,400 |
| 2010/03/08 | 148.5 | 148.8 | 141.9 | 144.8 | -0.8 | -0.5% | 287,200 |
| 2010/03/05 | 146.3 | 152.5 | 143.8 | 145.6 | -2.8 | -1.9% | 526,400 |
| 2010/03/04 | 150 | 154.8 | 147.5 | 148.4 | +1 | +0.7% | 700,800 |
| 2010/03/03 | 143.3 | 149.8 | 141.3 | 147.4 | +6.1 | +4.3% | 620,000 |
| 2010/03/02 | 138.8 | 143.5 | 138.1 | 141.3 | +3.4 | +2.5% | 316,000 |
| 2010/03/01 | 139.4 | 141.8 | 137.8 | 137.9 | -1.1 | -0.8% | 249,600 |
| 2010/02/26 | 138.4 | 140.5 | 137.5 | 139 | +0.7 | +0.5% | 213,600 |
| 2010/02/25 | 141.9 | 142.4 | 137.9 | 138.3 | +0.9 | +0.7% | 304,000 |
| 2010/02/24 | 135.8 | 141.3 | 133.4 | 137.4 | +1.6 | +1.2% | 658,400 |
| 2010/02/23 | 140.1 | 140.5 | 132.5 | 135.8 | -5.7 | -4% | 840,800 |
| 2010/02/22 | 149.9 | 149.9 | 140.6 | 141.5 | -5.6 | -3.8% | 639,200 |
| 2010/02/19 | 148.8 | 149.9 | 145 | 147.1 | +2.1 | +1.4% | 564,000 |
| 2010/02/18 | 140 | 146.1 | 139.5 | 145 | +7.4 | +5.4% | 776,800 |
| 2010/02/17 | 139 | 146.3 | 137.6 | 137.6 | -0.4 | -0.3% | 687,200 |
| 2010/02/16 | 129.4 | 138.1 | 129.4 | 138 | +8.6 | +6.6% | 791,200 |
| 2010/02/15 | 130.6 | 131.9 | 128.8 | 129.4 | +0.9 | +0.7% | 346,400 |
| 2010/02/12 | 128.1 | 129.4 | 126.6 | 128.5 | -2.3 | -1.8% | 417,600 |
| 2010/02/10 | 128 | 132.5 | 128 | 130.8 | +4.2 | +3.3% | 288,000 |
| 2010/02/09 | 131.3 | 131.3 | 125.4 | 126.6 | -4.8 | -3.7% | 760,000 |
| 2010/02/08 | 136.5 | 141.9 | 130.6 | 131.4 | -5.1 | -3.7% | 802,400 |
| 2010/02/05 | 126.1 | 136.6 | 125 | 136.5 | +4.4 | +3.3% | 1,018,400 |
| 2010/02/04 | 138 | 138.3 | 126.4 | 132.1 | -7.8 | -5.6% | 1,371,200 |
| 2010/02/03 | 136.1 | 140.5 | 133.3 | 139.9 | +7.5 | +5.7% | 2,164,800 |
| 2010/02/02 | 145.6 | 145.8 | 126.3 | 132.4 | -20.7 | -13.5% | 3,116,000 |
| 2010/02/01 | 150 | 161.3 | 142.3 | 153.1 | -23.2 | -13.2% | 1,682,400 |
| 2010/01/29 | 178.5 | 178.5 | 175.3 | 176.3 | -4 | -2.2% | 506,400 |
| 2010/01/28 | 186.3 | 186.3 | 179 | 180.3 | -3.5 | -1.9% | 354,400 |
| 2010/01/27 | 188.5 | 193.1 | 182.3 | 183.8 | -6.8 | -3.6% | 522,400 |
| 2010/01/26 | 195.8 | 195.8 | 188.9 | 190.6 | +3.6 | +1.9% | 983,200 |
| 2010/01/25 | 181.3 | 193.4 | 178.6 | 187 | +6.7 | +3.7% | 1,532,800 |
| 2010/01/22 | 178 | 180.3 | 176 | 180.3 | +2.8 | +1.6% | 299,200 |
| 2010/01/21 | 176.3 | 178.5 | 175 | 177.5 | +1.5 | +0.9% | 277,600 |
| 2010/01/20 | 177.5 | 178.1 | 176 | 176 | +0.4 | +0.2% | 188,800 |
| 2010/01/19 | 178.5 | 178.8 | 175.5 | 175.6 | -3.2 | -1.8% | 439,200 |
| 2010/01/18 | 179.5 | 180.4 | 177.9 | 178.8 | -0.2 | -0.1% | 226,400 |
| 2010/01/15 | 178.9 | 179.4 | 177 | 179 | -0.4 | -0.2% | 252,000 |
| 2010/01/14 | 183.1 | 183.1 | 179.4 | 179.4 | -3.7 | -2% | 238,400 |
| 2010/01/13 | 181.3 | 184.4 | 180 | 183.1 | -0.4 | -0.2% | 281,600 |
| 2010/01/12 | 185.3 | 188.8 | 182 | 183.5 | +1.6 | +0.9% | 463,200 |
| 2010/01/08 | 178.5 | 183.1 | 177.8 | 181.9 | +5.6 | +3.2% | 422,400 |
| 2010/01/07 | 176.6 | 178.8 | 175.4 | 176.3 | -0.8 | -0.5% | 298,400 |
3701～
3750
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 | 132,800円 | +10.8% | +13.3% | 2.15% | 16.05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
