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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,555 | 4,585 | 4,455 | 4,510 | +90 | +2% | 401,200 |
| 2021/10/29 | 4,475 | 4,475 | 4,365 | 4,420 | -55 | -1.2% | 327,700 |
| 2021/10/28 | 4,425 | 4,505 | 4,405 | 4,475 | +15 | +0.3% | 297,000 |
| 2021/10/27 | 4,405 | 4,480 | 4,380 | 4,460 | +35 | +0.8% | 373,700 |
| 2021/10/26 | 4,425 | 4,435 | 4,325 | 4,425 | +5 | +0.1% | 173,800 |
| 2021/10/25 | 4,340 | 4,420 | 4,305 | 4,420 | +65 | +1.5% | 194,600 |
| 2021/10/22 | 4,350 | 4,410 | 4,310 | 4,355 | +55 | +1.3% | 179,900 |
| 2021/10/21 | 4,280 | 4,355 | 4,235 | 4,300 | -20 | -0.5% | 266,400 |
| 2021/10/20 | 4,460 | 4,465 | 4,305 | 4,320 | -175 | -3.9% | 453,700 |
| 2021/10/19 | 4,410 | 4,525 | 4,380 | 4,495 | +135 | +3.1% | 401,100 |
| 2021/10/18 | 4,505 | 4,525 | 4,335 | 4,360 | -55 | -1.2% | 343,600 |
| 2021/10/15 | 4,300 | 4,430 | 4,230 | 4,415 | +205 | +4.9% | 426,200 |
| 2021/10/14 | 4,080 | 4,230 | 4,050 | 4,210 | +140 | +3.4% | 288,500 |
| 2021/10/13 | 4,025 | 4,120 | 4,025 | 4,070 | ±0 | ±0% | 144,200 |
| 2021/10/12 | 4,100 | 4,115 | 4,030 | 4,070 | -35 | -0.9% | 141,200 |
| 2021/10/11 | 4,000 | 4,120 | 3,955 | 4,105 | +140 | +3.5% | 196,700 |
| 2021/10/08 | 3,980 | 4,035 | 3,955 | 3,965 | +55 | +1.4% | 186,600 |
| 2021/10/07 | 3,900 | 3,985 | 3,885 | 3,910 | +50 | +1.3% | 206,500 |
| 2021/10/06 | 3,955 | 4,000 | 3,825 | 3,860 | -10 | -0.3% | 277,200 |
| 2021/10/05 | 3,885 | 3,925 | 3,775 | 3,870 | -135 | -3.4% | 452,500 |
| 2021/10/04 | 4,060 | 4,095 | 3,965 | 4,005 | -15 | -0.4% | 168,500 |
| 2021/10/01 | 4,075 | 4,120 | 3,990 | 4,020 | -65 | -1.6% | 231,800 |
| 2021/09/30 | 4,055 | 4,160 | 4,035 | 4,085 | +100 | +2.5% | 537,800 |
| 2021/09/29 | 3,940 | 3,990 | 3,910 | 3,985 | -80 | -2% | 388,100 |
| 2021/09/28 | 4,145 | 4,160 | 4,000 | 4,065 | -150 | -3.6% | 353,300 |
| 2021/09/27 | 4,240 | 4,355 | 4,215 | 4,215 | -65 | -1.5% | 251,800 |
| 2021/09/24 | 4,210 | 4,335 | 4,175 | 4,280 | +210 | +5.2% | 380,500 |
| 2021/09/22 | 4,215 | 4,225 | 4,035 | 4,070 | -170 | -4% | 490,600 |
| 2021/09/21 | 4,255 | 4,260 | 4,160 | 4,240 | -115 | -2.6% | 425,400 |
| 2021/09/17 | 4,350 | 4,360 | 4,280 | 4,355 | -35 | -0.8% | 303,400 |
| 2021/09/16 | 4,345 | 4,405 | 4,300 | 4,390 | +65 | +1.5% | 311,100 |
| 2021/09/15 | 4,375 | 4,375 | 4,285 | 4,325 | -80 | -1.8% | 290,600 |
| 2021/09/14 | 4,300 | 4,415 | 4,255 | 4,405 | +80 | +1.8% | 297,300 |
| 2021/09/13 | 4,340 | 4,350 | 4,275 | 4,325 | -85 | -1.9% | 296,600 |
| 2021/09/10 | 4,200 | 4,415 | 4,195 | 4,410 | +235 | +5.6% | 677,800 |
| 2021/09/09 | 4,130 | 4,185 | 4,110 | 4,175 | +80 | +2% | 249,300 |
| 2021/09/08 | 3,965 | 4,095 | 3,965 | 4,095 | +85 | +2.1% | 190,200 |
| 2021/09/07 | 4,025 | 4,055 | 3,985 | 4,010 | -15 | -0.4% | 213,100 |
| 2021/09/06 | 4,020 | 4,045 | 4,000 | 4,025 | +45 | +1.1% | 165,000 |
| 2021/09/03 | 3,950 | 4,010 | 3,910 | 3,980 | +65 | +1.7% | 247,600 |
| 2021/09/02 | 3,905 | 3,920 | 3,840 | 3,915 | +50 | +1.3% | 184,500 |
| 2021/09/01 | 3,905 | 3,920 | 3,810 | 3,865 | -30 | -0.8% | 167,300 |
| 2021/08/31 | 3,850 | 3,900 | 3,845 | 3,895 | +105 | +2.8% | 201,600 |
| 2021/08/30 | 3,760 | 3,790 | 3,725 | 3,790 | +50 | +1.3% | 144,400 |
| 2021/08/27 | 3,690 | 3,760 | 3,665 | 3,740 | +35 | +0.9% | 213,000 |
| 2021/08/26 | 3,660 | 3,730 | 3,640 | 3,705 | -5 | -0.1% | 216,700 |
| 2021/08/25 | 3,775 | 3,790 | 3,680 | 3,710 | -135 | -3.5% | 362,100 |
| 2021/08/24 | 3,830 | 3,890 | 3,815 | 3,845 | +50 | +1.3% | 326,000 |
| 2021/08/23 | 3,715 | 3,810 | 3,715 | 3,795 | +60 | +1.6% | 377,900 |
| 2021/08/20 | 3,655 | 3,775 | 3,655 | 3,735 | +30 | +0.8% | 503,700 |
751～
800
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
