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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,625.5 | 1,666 | 1,621.5 | 1,653 | +48.5 | +3% | 550,700 |
| 2024/11/21 | 1,600 | 1,624 | 1,589.5 | 1,604.5 | +11.5 | +0.7% | 362,400 |
| 2024/11/20 | 1,595 | 1,614 | 1,585 | 1,593 | -5 | -0.3% | 338,900 |
| 2024/11/19 | 1,577 | 1,610 | 1,576 | 1,598 | +22 | +1.4% | 371,300 |
| 2024/11/18 | 1,550 | 1,588 | 1,541 | 1,576 | -11.5 | -0.7% | 325,900 |
| 2024/11/15 | 1,564 | 1,602 | 1,560.5 | 1,587.5 | ±0 | ±0% | 569,800 |
| 2024/11/14 | 1,623 | 1,629.5 | 1,587.5 | 1,587.5 | -43 | -2.6% | 598,200 |
| 2024/11/13 | 1,648.5 | 1,654.5 | 1,624 | 1,630.5 | -40.5 | -2.4% | 374,000 |
| 2024/11/12 | 1,678.5 | 1,699.5 | 1,657.5 | 1,671 | -1 | -0.1% | 438,700 |
| 2024/11/11 | 1,665 | 1,680 | 1,637 | 1,672 | -18 | -1.1% | 576,600 |
| 2024/11/08 | 1,684 | 1,697.5 | 1,665.5 | 1,690 | +10 | +0.6% | 540,700 |
| 2024/11/07 | 1,698 | 1,717 | 1,673 | 1,680 | -22 | -1.3% | 685,500 |
| 2024/11/06 | 1,685 | 1,727.5 | 1,674 | 1,702 | +6 | +0.4% | 534,300 |
| 2024/11/05 | 1,675 | 1,712.5 | 1,664 | 1,696 | +4 | +0.2% | 921,400 |
| 2024/11/01 | 1,685.5 | 1,727.5 | 1,666 | 1,692 | -33.5 | -1.9% | 1,103,300 |
| 2024/10/31 | 1,795.5 | 1,807 | 1,710.5 | 1,725.5 | -119 | -6.5% | 2,233,200 |
| 2024/10/30 | 1,900 | 1,929.5 | 1,655 | 1,844.5 | -299 | -13.9% | 4,422,000 |
| 2024/10/29 | 2,134 | 2,149.5 | 2,093.5 | 2,143.5 | +22 | +1% | 424,500 |
| 2024/10/28 | 2,081 | 2,141 | 2,081 | 2,121.5 | +65.5 | +3.2% | 314,900 |
| 2024/10/25 | 2,049.5 | 2,062 | 2,041.5 | 2,056 | +22.5 | +1.1% | 341,000 |
| 2024/10/24 | 1,999.5 | 2,043 | 1,988 | 2,033.5 | -7 | -0.3% | 449,900 |
| 2024/10/23 | 2,083 | 2,087 | 2,032.5 | 2,040.5 | -43.5 | -2.1% | 244,200 |
| 2024/10/22 | 2,155 | 2,155 | 2,064.5 | 2,084 | -71 | -3.3% | 551,500 |
| 2024/10/21 | 2,151.5 | 2,172 | 2,120 | 2,155 | +29 | +1.4% | 421,000 |
| 2024/10/18 | 2,154 | 2,162 | 2,125 | 2,126 | -43 | -2% | 256,300 |
| 2024/10/17 | 2,228 | 2,236 | 2,157 | 2,169 | -59 | -2.6% | 266,000 |
| 2024/10/16 | 2,240 | 2,262 | 2,222 | 2,228 | -39 | -1.7% | 248,100 |
| 2024/10/15 | 2,259 | 2,272.5 | 2,240 | 2,267 | +12 | +0.5% | 391,300 |
| 2024/10/11 | 2,227 | 2,263 | 2,226.5 | 2,255 | +14.5 | +0.6% | 238,000 |
| 2024/10/10 | 2,262.5 | 2,280 | 2,236.5 | 2,240.5 | -2 | -0.1% | 250,900 |
| 2024/10/09 | 2,220 | 2,269 | 2,210.5 | 2,242.5 | +56.5 | +2.6% | 249,800 |
| 2024/10/08 | 2,179 | 2,213 | 2,173.5 | 2,186 | -27 | -1.2% | 280,700 |
| 2024/10/07 | 2,207 | 2,246.5 | 2,199.5 | 2,213 | +41.5 | +1.9% | 449,200 |
| 2024/10/04 | 2,176.5 | 2,201.5 | 2,162.5 | 2,171.5 | +19 | +0.9% | 290,000 |
| 2024/10/03 | 2,125.5 | 2,160.5 | 2,116 | 2,152.5 | +77 | +3.7% | 341,100 |
| 2024/10/02 | 2,135 | 2,151.5 | 2,063.5 | 2,075.5 | -77.5 | -3.6% | 351,400 |
| 2024/10/01 | 2,156.5 | 2,163.5 | 2,137 | 2,153 | -3.5 | -0.2% | 230,900 |
| 2024/09/30 | 2,153 | 2,179.5 | 2,125 | 2,156.5 | -87 | -3.9% | 436,100 |
| 2024/09/27 | 2,255 | 2,270 | 2,201 | 2,243.5 | -11.5 | -0.5% | 424,900 |
| 2024/09/26 | 2,208.5 | 2,255 | 2,208.5 | 2,255 | +46 | +2.1% | 501,100 |
| 2024/09/25 | 2,170 | 2,236 | 2,158.5 | 2,209 | +30 | +1.4% | 384,300 |
| 2024/09/24 | 2,168.5 | 2,199.5 | 2,160.5 | 2,179 | +16 | +0.7% | 454,300 |
| 2024/09/20 | 2,161 | 2,188 | 2,137.5 | 2,163 | +20.5 | +1% | 1,155,400 |
| 2024/09/19 | 2,143 | 2,163.5 | 2,133.5 | 2,142.5 | +18.5 | +0.9% | 301,200 |
| 2024/09/18 | 2,134 | 2,198 | 2,088.5 | 2,124 | +2 | +0.1% | 557,700 |
| 2024/09/17 | 2,109 | 2,122 | 2,080.5 | 2,122 | +17 | +0.8% | 496,900 |
| 2024/09/13 | 2,117 | 2,132.5 | 2,081 | 2,105 | -15.5 | -0.7% | 587,200 |
| 2024/09/12 | 2,134 | 2,170 | 2,108 | 2,120.5 | +50.5 | +2.4% | 430,200 |
| 2024/09/11 | 2,132.5 | 2,132.5 | 2,052 | 2,070 | -62.5 | -2.9% | 365,500 |
| 2024/09/10 | 2,151 | 2,165 | 2,113 | 2,132.5 | -12 | -0.6% | 310,900 |
1～
50
件表示中 / 4087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 | 165,300円 | +21.7% | +11.1% | 1.21% | 17.52倍 | 3.11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 |
| トランスコスモ | 350,000円 | +2.7% | +4.5% | 2.31% | 15.43倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| エイチ・アイエス | 183,800円 | +42.9% | +660.7% | 0.54% | 19.62倍 | 2.55倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＨＵグループ | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| Ｍ＆Ａ総研Ｈ | 214,400円 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
