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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,090 | 1,107 | 1,062.5 | 1,084 | -15 | -1.4% | 430,300 |
| 2025/04/03 | 1,030 | 1,105 | 1,015 | 1,099 | -28 | -2.5% | 463,100 |
| 2025/04/02 | 1,148 | 1,151.5 | 1,120 | 1,127 | -1.5 | -0.1% | 301,000 |
| 2025/04/01 | 1,137.5 | 1,149.5 | 1,128.5 | 1,128.5 | +2.5 | +0.2% | 352,400 |
| 2025/03/31 | 1,115.5 | 1,140.5 | 1,110 | 1,126 | -49.5 | -4.2% | 518,300 |
| 2025/03/28 | 1,170 | 1,191 | 1,167 | 1,175.5 | -39 | -3.2% | 366,600 |
| 2025/03/27 | 1,181 | 1,214.5 | 1,181 | 1,214.5 | +18.5 | +1.5% | 434,900 |
| 2025/03/26 | 1,180.5 | 1,209 | 1,176 | 1,196 | +32.5 | +2.8% | 766,900 |
| 2025/03/25 | 1,201 | 1,202 | 1,163.5 | 1,163.5 | -42 | -3.5% | 830,200 |
| 2025/03/24 | 1,204 | 1,208 | 1,195 | 1,205.5 | -1.5 | -0.1% | 223,800 |
| 2025/03/21 | 1,209 | 1,220.5 | 1,198.5 | 1,207 | -6 | -0.5% | 270,300 |
| 2025/03/19 | 1,200 | 1,218 | 1,195.5 | 1,213 | -4 | -0.3% | 333,200 |
| 2025/03/18 | 1,194 | 1,230 | 1,188 | 1,217 | +19 | +1.6% | 384,200 |
| 2025/03/17 | 1,208 | 1,211 | 1,194 | 1,198 | -3 | -0.2% | 294,800 |
| 2025/03/14 | 1,183.5 | 1,201 | 1,179 | 1,201 | +9.5 | +0.8% | 420,000 |
| 2025/03/13 | 1,204 | 1,217.5 | 1,188.5 | 1,191.5 | -22 | -1.8% | 556,200 |
| 2025/03/12 | 1,228 | 1,248 | 1,207.5 | 1,213.5 | -5.5 | -0.5% | 464,100 |
| 2025/03/11 | 1,225 | 1,247 | 1,196 | 1,219 | +2.5 | +0.2% | 546,400 |
| 2025/03/10 | 1,170 | 1,218.5 | 1,164 | 1,216.5 | +32.5 | +2.7% | 558,600 |
| 2025/03/07 | 1,194 | 1,198 | 1,180 | 1,184 | -32.5 | -2.7% | 298,800 |
| 2025/03/06 | 1,210 | 1,227 | 1,193 | 1,216.5 | +36.5 | +3.1% | 396,900 |
| 2025/03/05 | 1,216 | 1,218.5 | 1,166 | 1,180 | -8 | -0.7% | 461,000 |
| 2025/03/04 | 1,211 | 1,218.5 | 1,173 | 1,188 | -22.5 | -1.9% | 473,100 |
| 2025/03/03 | 1,193.5 | 1,234 | 1,191.5 | 1,210.5 | +57.5 | +5% | 983,000 |
| 2025/02/28 | 1,191.5 | 1,191.5 | 1,151 | 1,153 | -47 | -3.9% | 545,700 |
| 2025/02/27 | 1,197 | 1,205.5 | 1,180 | 1,200 | ±0 | ±0% | 419,000 |
| 2025/02/26 | 1,201.5 | 1,207 | 1,178 | 1,200 | -8.5 | -0.7% | 388,200 |
| 2025/02/25 | 1,190 | 1,213.5 | 1,172.5 | 1,208.5 | +8.5 | +0.7% | 448,700 |
| 2025/02/21 | 1,221.5 | 1,225 | 1,186 | 1,200 | -15 | -1.2% | 550,700 |
| 2025/02/20 | 1,235 | 1,249 | 1,212.5 | 1,215 | -50 | -4% | 638,200 |
| 2025/02/19 | 1,247 | 1,282.5 | 1,241.5 | 1,265 | +5 | +0.4% | 658,600 |
| 2025/02/18 | 1,207 | 1,272 | 1,204.5 | 1,260 | +56.5 | +4.7% | 659,700 |
| 2025/02/17 | 1,307.5 | 1,320 | 1,203.5 | 1,203.5 | -117.5 | -8.9% | 880,900 |
| 2025/02/14 | 1,350 | 1,361 | 1,307 | 1,321 | -51 | -3.7% | 690,800 |
| 2025/02/13 | 1,310 | 1,377 | 1,300 | 1,372 | +47 | +3.5% | 664,400 |
| 2025/02/12 | 1,267 | 1,325 | 1,256 | 1,325 | +64.5 | +5.1% | 629,100 |
| 2025/02/10 | 1,250.5 | 1,268 | 1,231 | 1,260.5 | +0.5 | ±0% | 594,900 |
| 2025/02/07 | 1,285 | 1,295.5 | 1,253 | 1,260 | -9.5 | -0.7% | 651,200 |
| 2025/02/06 | 1,243 | 1,301.5 | 1,241 | 1,269.5 | +7.5 | +0.6% | 1,041,600 |
| 2025/02/05 | 1,271 | 1,292.5 | 1,243 | 1,262 | +41.5 | +3.4% | 1,328,700 |
| 2025/02/04 | 1,201 | 1,262.5 | 1,124 | 1,220.5 | -48.5 | -3.8% | 3,791,300 |
| 2025/02/03 | 1,269 | 1,269 | 1,269 | 1,269 | -400 | -24% | 196,400 |
| 2025/01/31 | 1,675.5 | 1,682 | 1,653.5 | 1,669 | -36.5 | -2.1% | 574,400 |
| 2025/01/30 | 1,696.5 | 1,712 | 1,684.5 | 1,705.5 | +8.5 | +0.5% | 452,200 |
| 2025/01/29 | 1,715 | 1,734.5 | 1,697 | 1,697 | -38.5 | -2.2% | 374,600 |
| 2025/01/28 | 1,739 | 1,758.5 | 1,724 | 1,735.5 | +57.5 | +3.4% | 628,000 |
| 2025/01/27 | 1,682 | 1,706.5 | 1,678 | 1,678 | +4.5 | +0.3% | 536,300 |
| 2025/01/24 | 1,639.5 | 1,687 | 1,631 | 1,673.5 | +53.5 | +3.3% | 726,300 |
| 2025/01/23 | 1,636 | 1,644.5 | 1,613 | 1,620 | -3 | -0.2% | 442,700 |
| 2025/01/22 | 1,580 | 1,627 | 1,563.5 | 1,623 | +83 | +5.4% | 820,100 |
1～
50
件表示中 / 4174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 | 108,400円 | +13.1% | -16.7% | 2.63% | 15.22倍 | 2.04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 |
| 乃村工 | 84,800円 | +11.1% | +50.8% | 3.77% | 15.77倍 | 1.95倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＩＤ＆ＥＨＤ | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| ナガワ | 548,000円 | +10.5% | +16.0% | 1.09% | 19.69倍 | 1.42倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ベル２４ＨＤ | 120,200円 | +2.9% | +8.7% | 4.99% | 11.05倍 | 1.31倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
