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 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 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 |
| 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 |
3751～
3800
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
