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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 2,490.5 | 2,490.5 | 2,430 | 2,481.5 | -8.5 | -0.3% | 569,900 |
| 2024/03/11 | 2,433 | 2,490 | 2,409.5 | 2,490 | +43.5 | +1.8% | 583,200 |
| 2024/03/08 | 2,441 | 2,466 | 2,396 | 2,446.5 | -15 | -0.6% | 562,000 |
| 2024/03/07 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | +2.5 | +0.1% | 630,900 |
| 2024/03/06 | 2,426 | 2,493.5 | 2,414 | 2,459 | -17 | -0.7% | 679,900 |
| 2024/03/05 | 2,484.5 | 2,496.5 | 2,430 | 2,476 | -38.5 | -1.5% | 833,200 |
| 2024/03/04 | 2,600.5 | 2,602 | 2,496.5 | 2,514.5 | -118.5 | -4.5% | 734,600 |
| 2024/03/01 | 2,660 | 2,704 | 2,581 | 2,633 | -18.5 | -0.7% | 508,900 |
| 2024/02/29 | 2,627.5 | 2,669 | 2,611 | 2,651.5 | +4.5 | +0.2% | 377,900 |
| 2024/02/28 | 2,632 | 2,655.5 | 2,598.5 | 2,647 | +33.5 | +1.3% | 363,700 |
| 2024/02/27 | 2,565.5 | 2,626 | 2,548 | 2,613.5 | +17 | +0.7% | 395,400 |
| 2024/02/26 | 2,580 | 2,613.5 | 2,541 | 2,596.5 | -15.5 | -0.6% | 518,800 |
| 2024/02/22 | 2,632.5 | 2,649.5 | 2,586.5 | 2,612 | +29.5 | +1.1% | 428,700 |
| 2024/02/21 | 2,587 | 2,618.5 | 2,568.5 | 2,582.5 | +7.5 | +0.3% | 365,600 |
| 2024/02/20 | 2,632.5 | 2,665 | 2,568 | 2,575 | -57.5 | -2.2% | 451,600 |
| 2024/02/19 | 2,618 | 2,646 | 2,607.5 | 2,632.5 | -13.5 | -0.5% | 246,100 |
| 2024/02/16 | 2,638 | 2,672 | 2,620.5 | 2,646 | +29.5 | +1.1% | 406,500 |
| 2024/02/15 | 2,639.5 | 2,639.5 | 2,571 | 2,616.5 | +27 | +1% | 385,100 |
| 2024/02/14 | 2,555 | 2,609 | 2,524.5 | 2,589.5 | -39 | -1.5% | 449,100 |
| 2024/02/13 | 2,628 | 2,648.5 | 2,596 | 2,628.5 | +27 | +1% | 640,300 |
| 2024/02/09 | 2,614 | 2,630 | 2,575 | 2,601.5 | +137.5 | +5.6% | 741,000 |
| 2024/02/08 | 2,462 | 2,477.5 | 2,417 | 2,464 | +3 | +0.1% | 388,200 |
| 2024/02/07 | 2,528.5 | 2,533 | 2,443 | 2,461 | -42.5 | -1.7% | 612,300 |
| 2024/02/06 | 2,587 | 2,594 | 2,491 | 2,503.5 | -104.5 | -4% | 583,200 |
| 2024/02/05 | 2,651 | 2,658.5 | 2,605 | 2,608 | -45 | -1.7% | 398,800 |
| 2024/02/02 | 2,626.5 | 2,708.5 | 2,624 | 2,653 | ±0 | ±0% | 523,600 |
| 2024/02/01 | 2,653 | 2,726 | 2,622 | 2,653 | -34.5 | -1.3% | 832,500 |
| 2024/01/31 | 2,686 | 2,690.5 | 2,653.5 | 2,687.5 | -25 | -0.9% | 422,700 |
| 2024/01/30 | 2,682 | 2,735 | 2,671 | 2,712.5 | +45 | +1.7% | 372,900 |
| 2024/01/29 | 2,644 | 2,684 | 2,595 | 2,667.5 | +10.5 | +0.4% | 323,700 |
| 2024/01/26 | 2,620 | 2,692 | 2,620 | 2,657 | +37 | +1.4% | 575,700 |
| 2024/01/25 | 2,604 | 2,632.5 | 2,573.5 | 2,620 | -34 | -1.3% | 564,400 |
| 2024/01/24 | 2,694 | 2,747.5 | 2,651 | 2,654 | +2 | +0.1% | 669,900 |
| 2024/01/23 | 2,634.5 | 2,695 | 2,628 | 2,652 | +92 | +3.6% | 521,100 |
| 2024/01/22 | 2,537 | 2,569.5 | 2,520.5 | 2,560 | +54 | +2.2% | 470,700 |
| 2024/01/19 | 2,476 | 2,548.5 | 2,455 | 2,506 | +6 | +0.2% | 560,800 |
| 2024/01/18 | 2,530 | 2,554 | 2,496 | 2,500 | -69.5 | -2.7% | 581,700 |
| 2024/01/17 | 2,640 | 2,659 | 2,566 | 2,569.5 | -89.5 | -3.4% | 642,700 |
| 2024/01/16 | 2,710 | 2,735.5 | 2,645 | 2,659 | -71.5 | -2.6% | 554,800 |
| 2024/01/15 | 2,804.5 | 2,804.5 | 2,702.5 | 2,730.5 | -77.5 | -2.8% | 487,100 |
| 2024/01/12 | 2,900 | 2,905 | 2,781 | 2,808 | -68 | -2.4% | 555,800 |
| 2024/01/11 | 2,910.5 | 2,916.5 | 2,849.5 | 2,876 | -23 | -0.8% | 356,500 |
| 2024/01/10 | 2,857.5 | 2,924 | 2,837 | 2,899 | +32.5 | +1.1% | 241,800 |
| 2024/01/09 | 2,820 | 2,909 | 2,820 | 2,866.5 | +81 | +2.9% | 328,900 |
| 2024/01/05 | 2,834 | 2,834 | 2,757.5 | 2,785.5 | -54.5 | -1.9% | 465,500 |
| 2024/01/04 | 2,858 | 2,872 | 2,820 | 2,840 | -59.5 | -2.1% | 292,900 |
| 2023/12/29 | 2,908 | 2,909.5 | 2,881 | 2,899.5 | -22.5 | -0.8% | 201,300 |
| 2023/12/28 | 2,890 | 2,922 | 2,889 | 2,922 | +23 | +0.8% | 228,900 |
| 2023/12/27 | 2,849 | 2,908 | 2,837 | 2,899 | +49.5 | +1.7% | 330,300 |
| 2023/12/26 | 2,800 | 2,857 | 2,796.5 | 2,849.5 | +45.5 | +1.6% | 299,100 |
351～
400
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
