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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,260 | 3,345 | 3,205 | 3,215 | -65 | -2% | 357,300 |
| 2021/03/22 | 3,365 | 3,365 | 3,280 | 3,280 | -95 | -2.8% | 292,800 |
| 2021/03/19 | 3,340 | 3,410 | 3,330 | 3,375 | -30 | -0.9% | 300,000 |
| 2021/03/18 | 3,410 | 3,425 | 3,365 | 3,405 | +5 | +0.1% | 247,500 |
| 2021/03/17 | 3,390 | 3,425 | 3,350 | 3,400 | +10 | +0.3% | 253,500 |
| 2021/03/16 | 3,340 | 3,410 | 3,300 | 3,390 | +25 | +0.7% | 237,000 |
| 2021/03/15 | 3,445 | 3,450 | 3,335 | 3,365 | -90 | -2.6% | 275,600 |
| 2021/03/12 | 3,365 | 3,480 | 3,350 | 3,455 | +155 | +4.7% | 414,700 |
| 2021/03/11 | 3,160 | 3,325 | 3,155 | 3,300 | +150 | +4.8% | 410,800 |
| 2021/03/10 | 3,235 | 3,265 | 3,130 | 3,150 | -60 | -1.9% | 442,700 |
| 2021/03/09 | 3,150 | 3,250 | 3,095 | 3,210 | +10 | +0.3% | 680,500 |
| 2021/03/08 | 3,375 | 3,390 | 3,185 | 3,200 | -105 | -3.2% | 324,300 |
| 2021/03/05 | 3,290 | 3,305 | 3,245 | 3,305 | -35 | -1% | 296,800 |
| 2021/03/04 | 3,315 | 3,345 | 3,295 | 3,340 | -70 | -2.1% | 236,100 |
| 2021/03/03 | 3,470 | 3,475 | 3,370 | 3,410 | -85 | -2.4% | 208,000 |
| 2021/03/02 | 3,515 | 3,555 | 3,445 | 3,495 | +10 | +0.3% | 196,800 |
| 2021/03/01 | 3,550 | 3,565 | 3,465 | 3,485 | +5 | +0.1% | 239,500 |
| 2021/02/26 | 3,465 | 3,520 | 3,450 | 3,480 | -55 | -1.6% | 596,400 |
| 2021/02/25 | 3,575 | 3,595 | 3,510 | 3,535 | +15 | +0.4% | 417,300 |
| 2021/02/24 | 3,645 | 3,695 | 3,515 | 3,520 | -180 | -4.9% | 357,100 |
| 2021/02/22 | 3,725 | 3,755 | 3,640 | 3,700 | +45 | +1.2% | 354,000 |
| 2021/02/19 | 3,590 | 3,705 | 3,565 | 3,655 | +20 | +0.6% | 444,200 |
| 2021/02/18 | 3,720 | 3,725 | 3,620 | 3,635 | -100 | -2.7% | 317,500 |
| 2021/02/17 | 3,765 | 3,785 | 3,725 | 3,735 | -100 | -2.6% | 224,100 |
| 2021/02/16 | 3,860 | 3,880 | 3,805 | 3,835 | -20 | -0.5% | 224,400 |
| 2021/02/15 | 3,900 | 3,900 | 3,835 | 3,855 | -30 | -0.8% | 269,500 |
| 2021/02/12 | 3,940 | 3,950 | 3,810 | 3,885 | -25 | -0.6% | 347,000 |
| 2021/02/10 | 3,870 | 3,925 | 3,865 | 3,910 | +60 | +1.6% | 282,100 |
| 2021/02/09 | 3,850 | 3,855 | 3,725 | 3,850 | +65 | +1.7% | 365,400 |
| 2021/02/08 | 3,910 | 3,910 | 3,710 | 3,785 | -125 | -3.2% | 543,000 |
| 2021/02/05 | 4,025 | 4,040 | 3,905 | 3,910 | -55 | -1.4% | 287,800 |
| 2021/02/04 | 4,105 | 4,105 | 3,930 | 3,965 | -185 | -4.5% | 209,300 |
| 2021/02/03 | 4,195 | 4,250 | 4,130 | 4,150 | -15 | -0.4% | 225,100 |
| 2021/02/02 | 4,090 | 4,180 | 4,015 | 4,165 | +85 | +2.1% | 295,400 |
| 2021/02/01 | 3,835 | 4,110 | 3,700 | 4,080 | +195 | +5% | 401,200 |
| 2021/01/29 | 4,025 | 4,045 | 3,865 | 3,885 | -150 | -3.7% | 403,500 |
| 2021/01/28 | 4,010 | 4,070 | 3,980 | 4,035 | -65 | -1.6% | 860,800 |
| 2021/01/27 | 4,155 | 4,190 | 4,080 | 4,100 | +15 | +0.4% | 241,000 |
| 2021/01/26 | 4,150 | 4,185 | 4,085 | 4,085 | -70 | -1.7% | 251,300 |
| 2021/01/25 | 4,135 | 4,165 | 4,070 | 4,155 | +60 | +1.5% | 267,300 |
| 2021/01/22 | 4,050 | 4,105 | 4,040 | 4,095 | +45 | +1.1% | 270,800 |
| 2021/01/21 | 3,985 | 4,050 | 3,985 | 4,050 | +70 | +1.8% | 224,500 |
| 2021/01/20 | 4,040 | 4,060 | 3,970 | 3,980 | -50 | -1.2% | 285,200 |
| 2021/01/19 | 4,010 | 4,035 | 3,955 | 4,030 | -5 | -0.1% | 274,200 |
| 2021/01/18 | 3,990 | 4,070 | 3,980 | 4,035 | +10 | +0.2% | 239,700 |
| 2021/01/15 | 4,060 | 4,070 | 3,995 | 4,025 | -35 | -0.9% | 248,800 |
| 2021/01/14 | 4,045 | 4,135 | 4,020 | 4,060 | +15 | +0.4% | 368,300 |
| 2021/01/13 | 4,045 | 4,060 | 3,990 | 4,045 | -60 | -1.5% | 374,900 |
| 2021/01/12 | 4,180 | 4,190 | 4,030 | 4,105 | -115 | -2.7% | 444,200 |
| 2021/01/08 | 4,150 | 4,225 | 4,115 | 4,220 | +95 | +2.3% | 379,300 |
901～
950
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
