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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,025 | 3,065 | 3,020 | 3,050 | +104 | +3.5% | 227,400 |
| 2021/06/04 | 2,952 | 2,956 | 2,930 | 2,946 | -54 | -1.8% | 235,300 |
| 2021/06/03 | 2,965 | 3,015 | 2,944 | 3,000 | +55 | +1.9% | 203,500 |
| 2021/06/02 | 2,913 | 2,959 | 2,898 | 2,945 | +16 | +0.5% | 213,500 |
| 2021/06/01 | 2,932 | 2,944 | 2,882 | 2,929 | +3 | +0.1% | 244,800 |
| 2021/05/31 | 3,060 | 3,060 | 2,916 | 2,926 | -139 | -4.5% | 272,300 |
| 2021/05/28 | 2,978 | 3,070 | 2,977 | 3,065 | +88 | +3% | 277,900 |
| 2021/05/27 | 2,962 | 3,005 | 2,941 | 2,977 | -20 | -0.7% | 366,600 |
| 2021/05/26 | 3,005 | 3,035 | 2,995 | 2,997 | -43 | -1.4% | 161,700 |
| 2021/05/25 | 3,005 | 3,040 | 2,969 | 3,040 | +60 | +2% | 173,100 |
| 2021/05/24 | 3,005 | 3,045 | 2,972 | 2,980 | -95 | -3.1% | 334,600 |
| 2021/05/21 | 3,045 | 3,085 | 3,020 | 3,075 | +78 | +2.6% | 256,000 |
| 2021/05/20 | 2,986 | 3,025 | 2,971 | 2,997 | +6 | +0.2% | 183,600 |
| 2021/05/19 | 2,971 | 3,015 | 2,946 | 2,991 | +20 | +0.7% | 222,100 |
| 2021/05/18 | 2,888 | 2,982 | 2,855 | 2,971 | +118 | +4.1% | 338,000 |
| 2021/05/17 | 2,994 | 3,020 | 2,841 | 2,853 | -86 | -2.9% | 811,100 |
| 2021/05/14 | 2,894 | 2,946 | 2,855 | 2,939 | +26 | +0.9% | 284,100 |
| 2021/05/13 | 2,888 | 2,974 | 2,820 | 2,913 | +23 | +0.8% | 490,700 |
| 2021/05/12 | 2,923 | 2,970 | 2,863 | 2,890 | -15 | -0.5% | 467,800 |
| 2021/05/11 | 3,000 | 3,010 | 2,898 | 2,905 | -155 | -5.1% | 468,200 |
| 2021/05/10 | 2,938 | 3,090 | 2,931 | 3,060 | +138 | +4.7% | 332,600 |
| 2021/05/07 | 3,050 | 3,050 | 2,919 | 2,922 | -148 | -4.8% | 399,900 |
| 2021/05/06 | 3,025 | 3,125 | 3,000 | 3,070 | +86 | +2.9% | 404,500 |
| 2021/04/30 | 3,055 | 3,060 | 2,953 | 2,984 | -271 | -8.3% | 820,900 |
| 2021/04/28 | 3,245 | 3,300 | 3,225 | 3,255 | -10 | -0.3% | 255,900 |
| 2021/04/27 | 3,280 | 3,285 | 3,225 | 3,265 | -15 | -0.5% | 189,000 |
| 2021/04/26 | 3,260 | 3,300 | 3,245 | 3,280 | +90 | +2.8% | 235,100 |
| 2021/04/23 | 3,235 | 3,250 | 3,180 | 3,190 | -80 | -2.4% | 178,800 |
| 2021/04/22 | 3,245 | 3,275 | 3,225 | 3,270 | +45 | +1.4% | 138,300 |
| 2021/04/21 | 3,280 | 3,300 | 3,205 | 3,225 | -70 | -2.1% | 213,500 |
| 2021/04/20 | 3,320 | 3,335 | 3,250 | 3,295 | -105 | -3.1% | 249,900 |
| 2021/04/19 | 3,390 | 3,430 | 3,380 | 3,400 | -25 | -0.7% | 97,000 |
| 2021/04/16 | 3,400 | 3,440 | 3,350 | 3,425 | +50 | +1.5% | 121,600 |
| 2021/04/15 | 3,375 | 3,385 | 3,305 | 3,375 | -70 | -2% | 198,500 |
| 2021/04/14 | 3,410 | 3,445 | 3,345 | 3,445 | +70 | +2.1% | 182,900 |
| 2021/04/13 | 3,395 | 3,420 | 3,360 | 3,375 | -20 | -0.6% | 170,900 |
| 2021/04/12 | 3,465 | 3,465 | 3,345 | 3,395 | -20 | -0.6% | 113,000 |
| 2021/04/09 | 3,435 | 3,480 | 3,415 | 3,415 | +50 | +1.5% | 131,300 |
| 2021/04/08 | 3,380 | 3,395 | 3,335 | 3,365 | -5 | -0.1% | 139,300 |
| 2021/04/07 | 3,370 | 3,400 | 3,340 | 3,370 | -15 | -0.4% | 140,000 |
| 2021/04/06 | 3,485 | 3,500 | 3,360 | 3,385 | -35 | -1% | 171,100 |
| 2021/04/05 | 3,555 | 3,570 | 3,420 | 3,420 | -125 | -3.5% | 209,400 |
| 2021/04/02 | 3,565 | 3,580 | 3,510 | 3,545 | +40 | +1.1% | 237,200 |
| 2021/04/01 | 3,450 | 3,560 | 3,445 | 3,505 | +125 | +3.7% | 442,700 |
| 2021/03/31 | 3,360 | 3,420 | 3,315 | 3,380 | +60 | +1.8% | 245,900 |
| 2021/03/30 | 3,390 | 3,395 | 3,305 | 3,320 | -70 | -2.1% | 255,700 |
| 2021/03/29 | 3,330 | 3,420 | 3,315 | 3,390 | +120 | +3.7% | 318,700 |
| 2021/03/26 | 3,215 | 3,275 | 3,205 | 3,270 | +60 | +1.9% | 265,000 |
| 2021/03/25 | 3,205 | 3,225 | 3,140 | 3,210 | -25 | -0.8% | 315,700 |
| 2021/03/24 | 3,200 | 3,275 | 3,185 | 3,235 | +20 | +0.6% | 325,400 |
851～
900
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
