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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,470 | 3,750 | 3,470 | 3,705 | +255 | +7.4% | 675,900 |
| 2021/08/18 | 3,295 | 3,465 | 3,295 | 3,450 | +135 | +4.1% | 348,800 |
| 2021/08/17 | 3,330 | 3,365 | 3,275 | 3,315 | -5 | -0.2% | 153,200 |
| 2021/08/16 | 3,475 | 3,485 | 3,310 | 3,320 | -160 | -4.6% | 194,200 |
| 2021/08/13 | 3,370 | 3,480 | 3,365 | 3,480 | +125 | +3.7% | 259,900 |
| 2021/08/12 | 3,340 | 3,365 | 3,320 | 3,355 | +45 | +1.4% | 194,200 |
| 2021/08/11 | 3,275 | 3,315 | 3,230 | 3,310 | +55 | +1.7% | 301,700 |
| 2021/08/10 | 3,090 | 3,255 | 3,085 | 3,255 | +165 | +5.3% | 263,100 |
| 2021/08/06 | 3,075 | 3,105 | 3,060 | 3,090 | +15 | +0.5% | 171,800 |
| 2021/08/05 | 3,090 | 3,135 | 3,060 | 3,075 | -10 | -0.3% | 191,500 |
| 2021/08/04 | 3,110 | 3,120 | 3,045 | 3,085 | -65 | -2.1% | 165,800 |
| 2021/08/03 | 3,210 | 3,255 | 3,125 | 3,150 | -10 | -0.3% | 374,100 |
| 2021/08/02 | 3,135 | 3,235 | 3,075 | 3,160 | +95 | +3.1% | 559,600 |
| 2021/07/30 | 3,070 | 3,085 | 3,045 | 3,065 | -10 | -0.3% | 324,700 |
| 2021/07/29 | 3,080 | 3,085 | 3,060 | 3,075 | +60 | +2% | 140,900 |
| 2021/07/28 | 3,065 | 3,075 | 3,005 | 3,015 | -85 | -2.7% | 224,900 |
| 2021/07/27 | 3,065 | 3,105 | 3,050 | 3,100 | +15 | +0.5% | 310,600 |
| 2021/07/26 | 3,120 | 3,160 | 3,060 | 3,085 | ±0 | ±0% | 232,700 |
| 2021/07/21 | 3,130 | 3,145 | 3,060 | 3,085 | -60 | -1.9% | 225,900 |
| 2021/07/20 | 3,135 | 3,205 | 3,105 | 3,145 | +5 | +0.2% | 199,900 |
| 2021/07/19 | 3,170 | 3,180 | 3,125 | 3,140 | -40 | -1.3% | 133,700 |
| 2021/07/16 | 3,140 | 3,235 | 3,120 | 3,180 | -10 | -0.3% | 144,800 |
| 2021/07/15 | 3,280 | 3,290 | 3,160 | 3,190 | -155 | -4.6% | 195,100 |
| 2021/07/14 | 3,335 | 3,365 | 3,295 | 3,345 | +65 | +2% | 111,700 |
| 2021/07/13 | 3,390 | 3,395 | 3,280 | 3,280 | -95 | -2.8% | 186,700 |
| 2021/07/12 | 3,300 | 3,395 | 3,300 | 3,375 | +85 | +2.6% | 184,400 |
| 2021/07/09 | 3,260 | 3,300 | 3,200 | 3,290 | +35 | +1.1% | 236,400 |
| 2021/07/08 | 3,280 | 3,305 | 3,250 | 3,255 | -60 | -1.8% | 168,600 |
| 2021/07/07 | 3,290 | 3,315 | 3,275 | 3,315 | +5 | +0.2% | 152,900 |
| 2021/07/06 | 3,305 | 3,325 | 3,295 | 3,310 | +25 | +0.8% | 94,200 |
| 2021/07/05 | 3,310 | 3,335 | 3,285 | 3,285 | -20 | -0.6% | 78,500 |
| 2021/07/02 | 3,305 | 3,340 | 3,295 | 3,305 | +5 | +0.2% | 219,500 |
| 2021/07/01 | 3,325 | 3,350 | 3,295 | 3,300 | -25 | -0.8% | 207,100 |
| 2021/06/30 | 3,310 | 3,340 | 3,300 | 3,325 | +35 | +1.1% | 191,700 |
| 2021/06/29 | 3,260 | 3,305 | 3,235 | 3,290 | +55 | +1.7% | 177,000 |
| 2021/06/28 | 3,220 | 3,260 | 3,200 | 3,235 | +15 | +0.5% | 101,400 |
| 2021/06/25 | 3,290 | 3,295 | 3,195 | 3,220 | -45 | -1.4% | 188,900 |
| 2021/06/24 | 3,240 | 3,280 | 3,215 | 3,265 | +25 | +0.8% | 134,000 |
| 2021/06/23 | 3,200 | 3,275 | 3,180 | 3,240 | +40 | +1.3% | 113,700 |
| 2021/06/22 | 3,180 | 3,215 | 3,150 | 3,200 | +65 | +2.1% | 160,300 |
| 2021/06/21 | 3,100 | 3,150 | 3,075 | 3,135 | -5 | -0.2% | 226,700 |
| 2021/06/18 | 3,240 | 3,240 | 3,125 | 3,140 | ±0 | ±0% | 282,500 |
| 2021/06/17 | 3,220 | 3,245 | 3,140 | 3,140 | -175 | -5.3% | 306,300 |
| 2021/06/16 | 3,360 | 3,365 | 3,275 | 3,315 | -85 | -2.5% | 222,100 |
| 2021/06/15 | 3,385 | 3,420 | 3,365 | 3,400 | +45 | +1.3% | 211,100 |
| 2021/06/14 | 3,320 | 3,380 | 3,285 | 3,355 | +25 | +0.8% | 170,800 |
| 2021/06/11 | 3,345 | 3,360 | 3,305 | 3,330 | +50 | +1.5% | 473,500 |
| 2021/06/10 | 3,180 | 3,300 | 3,170 | 3,280 | +100 | +3.1% | 438,200 |
| 2021/06/09 | 3,105 | 3,210 | 3,100 | 3,180 | +90 | +2.9% | 354,600 |
| 2021/06/08 | 3,080 | 3,120 | 3,075 | 3,090 | +40 | +1.3% | 211,100 |
801～
850
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
