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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,330 | 3,345 | 3,240 | 3,270 | -65 | -1.9% | 166,800 |
| 2022/08/25 | 3,310 | 3,380 | 3,310 | 3,335 | +45 | +1.4% | 117,700 |
| 2022/08/24 | 3,325 | 3,350 | 3,280 | 3,290 | -65 | -1.9% | 117,000 |
| 2022/08/23 | 3,340 | 3,385 | 3,325 | 3,355 | -5 | -0.1% | 138,900 |
| 2022/08/22 | 3,330 | 3,375 | 3,305 | 3,360 | -40 | -1.2% | 132,000 |
| 2022/08/19 | 3,440 | 3,465 | 3,390 | 3,400 | -20 | -0.6% | 103,400 |
| 2022/08/18 | 3,385 | 3,430 | 3,370 | 3,420 | -35 | -1% | 119,700 |
| 2022/08/17 | 3,440 | 3,475 | 3,405 | 3,455 | +15 | +0.4% | 134,600 |
| 2022/08/16 | 3,440 | 3,480 | 3,430 | 3,440 | +25 | +0.7% | 142,900 |
| 2022/08/15 | 3,460 | 3,480 | 3,410 | 3,415 | ±0 | ±0% | 148,500 |
| 2022/08/12 | 3,415 | 3,465 | 3,385 | 3,415 | +50 | +1.5% | 171,500 |
| 2022/08/10 | 3,385 | 3,385 | 3,310 | 3,365 | -25 | -0.7% | 112,100 |
| 2022/08/09 | 3,370 | 3,420 | 3,360 | 3,390 | -5 | -0.1% | 107,200 |
| 2022/08/08 | 3,420 | 3,420 | 3,360 | 3,395 | -95 | -2.7% | 132,200 |
| 2022/08/05 | 3,500 | 3,525 | 3,475 | 3,490 | +5 | +0.1% | 124,800 |
| 2022/08/04 | 3,500 | 3,530 | 3,415 | 3,485 | +65 | +1.9% | 250,800 |
| 2022/08/03 | 3,500 | 3,505 | 3,395 | 3,420 | ±0 | ±0% | 181,600 |
| 2022/08/02 | 3,440 | 3,495 | 3,415 | 3,420 | -60 | -1.7% | 287,500 |
| 2022/08/01 | 3,400 | 3,495 | 3,260 | 3,480 | +305 | +9.6% | 590,800 |
| 2022/07/29 | 3,150 | 3,220 | 3,140 | 3,175 | -5 | -0.2% | 414,700 |
| 2022/07/28 | 3,140 | 3,215 | 3,095 | 3,180 | +85 | +2.7% | 493,600 |
| 2022/07/27 | 3,025 | 3,120 | 3,015 | 3,095 | +30 | +1% | 289,500 |
| 2022/07/26 | 3,045 | 3,080 | 3,015 | 3,065 | -30 | -1% | 224,600 |
| 2022/07/25 | 3,105 | 3,115 | 3,050 | 3,095 | -5 | -0.2% | 171,600 |
| 2022/07/22 | 3,070 | 3,125 | 3,030 | 3,100 | +20 | +0.6% | 224,100 |
| 2022/07/21 | 3,045 | 3,085 | 3,040 | 3,080 | +35 | +1.1% | 128,700 |
| 2022/07/20 | 2,962 | 3,050 | 2,936 | 3,045 | +171 | +5.9% | 315,100 |
| 2022/07/19 | 2,884 | 2,906 | 2,835 | 2,874 | -29 | -1% | 249,900 |
| 2022/07/15 | 2,860 | 2,938 | 2,849 | 2,903 | +71 | +2.5% | 285,900 |
| 2022/07/14 | 2,800 | 2,862 | 2,778 | 2,832 | -18 | -0.6% | 176,300 |
| 2022/07/13 | 2,842 | 2,895 | 2,829 | 2,850 | +13 | +0.5% | 138,300 |
| 2022/07/12 | 2,879 | 2,879 | 2,816 | 2,837 | -55 | -1.9% | 161,500 |
| 2022/07/11 | 2,962 | 2,992 | 2,854 | 2,892 | -59 | -2% | 451,900 |
| 2022/07/08 | 3,075 | 3,105 | 2,943 | 2,951 | -109 | -3.6% | 727,400 |
| 2022/07/07 | 2,929 | 3,105 | 2,918 | 3,060 | +118 | +4% | 493,000 |
| 2022/07/06 | 2,899 | 2,980 | 2,873 | 2,942 | +142 | +5.1% | 616,300 |
| 2022/07/05 | 2,748 | 2,818 | 2,741 | 2,800 | +85 | +3.1% | 254,900 |
| 2022/07/04 | 2,650 | 2,720 | 2,638 | 2,715 | +120 | +4.6% | 343,800 |
| 2022/07/01 | 2,624 | 2,682 | 2,585 | 2,595 | -79 | -3% | 429,700 |
| 2022/06/30 | 2,714 | 2,746 | 2,651 | 2,674 | ±0 | ±0% | 464,200 |
| 2022/06/29 | 2,641 | 2,685 | 2,615 | 2,674 | -46 | -1.7% | 402,300 |
| 2022/06/28 | 2,671 | 2,720 | 2,645 | 2,720 | -1 | ±0% | 241,200 |
| 2022/06/27 | 2,687 | 2,721 | 2,676 | 2,721 | +34 | +1.3% | 343,900 |
| 2022/06/24 | 2,622 | 2,688 | 2,602 | 2,687 | +130 | +5.1% | 286,600 |
| 2022/06/23 | 2,523 | 2,599 | 2,520 | 2,557 | +61 | +2.4% | 294,500 |
| 2022/06/22 | 2,522 | 2,538 | 2,485 | 2,496 | +9 | +0.4% | 265,300 |
| 2022/06/21 | 2,480 | 2,508 | 2,460 | 2,487 | +53 | +2.2% | 244,900 |
| 2022/06/20 | 2,474 | 2,486 | 2,406 | 2,434 | +7 | +0.3% | 210,800 |
| 2022/06/17 | 2,427 | 2,465 | 2,420 | 2,427 | -73 | -2.9% | 452,500 |
| 2022/06/16 | 2,622 | 2,623 | 2,500 | 2,500 | -56 | -2.2% | 267,200 |
551～
600
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
