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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,250 | 3,265 | 3,215 | 3,220 | +40 | +1.3% | 216,100 |
| 2022/03/02 | 3,215 | 3,250 | 3,150 | 3,180 | -80 | -2.5% | 316,100 |
| 2022/03/01 | 3,150 | 3,285 | 3,140 | 3,260 | +175 | +5.7% | 464,400 |
| 2022/02/28 | 3,085 | 3,090 | 3,000 | 3,085 | -35 | -1.1% | 312,200 |
| 2022/02/25 | 3,100 | 3,140 | 3,055 | 3,120 | +129 | +4.3% | 347,200 |
| 2022/02/24 | 3,005 | 3,070 | 2,955 | 2,991 | -7 | -0.2% | 428,500 |
| 2022/02/22 | 2,995 | 3,070 | 2,965 | 2,998 | -67 | -2.2% | 373,100 |
| 2022/02/21 | 3,025 | 3,080 | 2,970 | 3,065 | -55 | -1.8% | 345,400 |
| 2022/02/18 | 3,015 | 3,140 | 3,010 | 3,120 | +45 | +1.5% | 258,600 |
| 2022/02/17 | 3,155 | 3,180 | 3,060 | 3,075 | -85 | -2.7% | 357,700 |
| 2022/02/16 | 3,300 | 3,300 | 3,150 | 3,160 | -70 | -2.2% | 376,400 |
| 2022/02/15 | 3,300 | 3,320 | 3,200 | 3,230 | -85 | -2.6% | 327,000 |
| 2022/02/14 | 3,375 | 3,385 | 3,305 | 3,315 | -175 | -5% | 505,500 |
| 2022/02/10 | 3,380 | 3,500 | 3,370 | 3,490 | +120 | +3.6% | 588,100 |
| 2022/02/09 | 3,350 | 3,400 | 3,270 | 3,370 | +230 | +7.3% | 864,600 |
| 2022/02/08 | 3,185 | 3,215 | 3,110 | 3,140 | -50 | -1.6% | 521,000 |
| 2022/02/07 | 3,165 | 3,235 | 3,145 | 3,190 | +25 | +0.8% | 534,600 |
| 2022/02/04 | 3,100 | 3,210 | 3,080 | 3,165 | +65 | +2.1% | 489,000 |
| 2022/02/03 | 3,100 | 3,120 | 3,040 | 3,100 | -85 | -2.7% | 468,300 |
| 2022/02/02 | 3,140 | 3,195 | 3,035 | 3,185 | +192 | +6.4% | 586,100 |
| 2022/02/01 | 3,270 | 3,285 | 2,978 | 2,993 | -107 | -3.5% | 803,500 |
| 2022/01/31 | 2,991 | 3,180 | 2,975 | 3,100 | +150 | +5.1% | 471,400 |
| 2022/01/28 | 2,956 | 2,997 | 2,861 | 2,950 | +1 | ±0% | 687,600 |
| 2022/01/27 | 3,225 | 3,245 | 2,933 | 2,949 | -281 | -8.7% | 612,400 |
| 2022/01/26 | 3,190 | 3,265 | 3,140 | 3,230 | +45 | +1.4% | 284,500 |
| 2022/01/25 | 3,325 | 3,365 | 3,165 | 3,185 | -160 | -4.8% | 474,000 |
| 2022/01/24 | 3,225 | 3,350 | 3,210 | 3,345 | -90 | -2.6% | 419,000 |
| 2022/01/21 | 3,380 | 3,450 | 3,355 | 3,435 | -35 | -1% | 260,600 |
| 2022/01/20 | 3,380 | 3,490 | 3,365 | 3,470 | +110 | +3.3% | 391,500 |
| 2022/01/19 | 3,440 | 3,535 | 3,350 | 3,360 | -175 | -5% | 484,700 |
| 2022/01/18 | 3,500 | 3,605 | 3,435 | 3,535 | +30 | +0.9% | 486,700 |
| 2022/01/17 | 3,490 | 3,580 | 3,465 | 3,505 | -55 | -1.5% | 347,000 |
| 2022/01/14 | 3,500 | 3,565 | 3,475 | 3,560 | -40 | -1.1% | 451,800 |
| 2022/01/13 | 3,745 | 3,765 | 3,600 | 3,600 | -215 | -5.6% | 329,100 |
| 2022/01/12 | 3,790 | 3,835 | 3,755 | 3,815 | +95 | +2.6% | 370,900 |
| 2022/01/11 | 3,770 | 3,780 | 3,670 | 3,720 | -55 | -1.5% | 286,300 |
| 2022/01/07 | 3,920 | 3,935 | 3,735 | 3,775 | -45 | -1.2% | 409,800 |
| 2022/01/06 | 3,915 | 3,965 | 3,805 | 3,820 | -375 | -8.9% | 626,100 |
| 2022/01/05 | 4,430 | 4,465 | 4,195 | 4,195 | -305 | -6.8% | 330,700 |
| 2022/01/04 | 4,570 | 4,575 | 4,495 | 4,500 | -30 | -0.7% | 223,500 |
| 2021/12/30 | 4,540 | 4,540 | 4,440 | 4,530 | +10 | +0.2% | 135,400 |
| 2021/12/29 | 4,500 | 4,530 | 4,470 | 4,520 | +50 | +1.1% | 216,000 |
| 2021/12/28 | 4,420 | 4,475 | 4,385 | 4,470 | +70 | +1.6% | 176,300 |
| 2021/12/27 | 4,475 | 4,520 | 4,400 | 4,400 | -80 | -1.8% | 251,300 |
| 2021/12/24 | 4,405 | 4,505 | 4,400 | 4,480 | +90 | +2.1% | 129,100 |
| 2021/12/23 | 4,300 | 4,395 | 4,285 | 4,390 | +80 | +1.9% | 165,600 |
| 2021/12/22 | 4,245 | 4,310 | 4,195 | 4,310 | +65 | +1.5% | 166,100 |
| 2021/12/21 | 4,280 | 4,290 | 4,190 | 4,245 | +30 | +0.7% | 174,900 |
| 2021/12/20 | 4,260 | 4,295 | 4,210 | 4,215 | -100 | -2.3% | 174,300 |
| 2021/12/17 | 4,430 | 4,445 | 4,300 | 4,315 | -170 | -3.8% | 316,000 |
851～
900
件表示中 / 4268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 | 160,300円 | +10.8% | +13.3% | 1.78% | 18.72倍 | 2.79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 |
| コンヴァノ | 318,500円 | +161.0% | +999.9% | 0.00% | 71.91倍 | 81.90倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| 藤田観 | 1,169,000円 | +5.6% | +3.0% | 0.34% | 16.02倍 | 4.66倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| カナモト | 352,000円 | +2.6% | +13.7% | 2.56% | 11.68倍 | 0.87倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 船総研ＨＤ | 258,500円 | +7.7% | +5.8% | 3.29% | 18.18倍 | 4.95倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
