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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,048 | 2,144.5 | 2,043.5 | 2,144.5 | -3.5 | -0.2% | 337,700 |
| 2024/09/06 | 2,207 | 2,213.5 | 2,139 | 2,148 | -57.5 | -2.6% | 458,200 |
| 2024/09/05 | 2,190 | 2,226 | 2,186 | 2,205.5 | -20.5 | -0.9% | 447,600 |
| 2024/09/04 | 2,250 | 2,289.5 | 2,213.5 | 2,226 | -74 | -3.2% | 457,000 |
| 2024/09/03 | 2,197.5 | 2,318 | 2,188 | 2,300 | +100.5 | +4.6% | 623,200 |
| 2024/09/02 | 2,218.5 | 2,224.5 | 2,175 | 2,199.5 | +7 | +0.3% | 222,900 |
| 2024/08/30 | 2,224 | 2,231 | 2,190.5 | 2,192.5 | -29.5 | -1.3% | 423,500 |
| 2024/08/29 | 2,230.5 | 2,250 | 2,208 | 2,222 | -38 | -1.7% | 455,000 |
| 2024/08/28 | 2,268.5 | 2,281 | 2,246 | 2,260 | +10.5 | +0.5% | 552,900 |
| 2024/08/27 | 2,220 | 2,254.5 | 2,204 | 2,249.5 | +50.5 | +2.3% | 388,500 |
| 2024/08/26 | 2,160 | 2,219.5 | 2,153.5 | 2,199 | +44 | +2% | 556,800 |
| 2024/08/23 | 2,190 | 2,198.5 | 2,144.5 | 2,155 | -12.5 | -0.6% | 233,600 |
| 2024/08/22 | 2,155.5 | 2,194 | 2,147 | 2,167.5 | +62 | +2.9% | 401,600 |
| 2024/08/21 | 2,122.5 | 2,154 | 2,099.5 | 2,105.5 | -33.5 | -1.6% | 287,200 |
| 2024/08/20 | 2,070 | 2,156 | 2,058.5 | 2,139 | +101 | +5% | 384,100 |
| 2024/08/19 | 2,091 | 2,098 | 2,017.5 | 2,038 | -68 | -3.2% | 348,400 |
| 2024/08/16 | 2,099 | 2,106 | 2,074 | 2,106 | +25.5 | +1.2% | 416,700 |
| 2024/08/15 | 2,109 | 2,128 | 2,080.5 | 2,080.5 | -28 | -1.3% | 321,200 |
| 2024/08/14 | 2,089 | 2,131 | 2,073 | 2,108.5 | +40.5 | +2% | 524,300 |
| 2024/08/13 | 2,080 | 2,089 | 2,037 | 2,068 | +8 | +0.4% | 553,400 |
| 2024/08/09 | 2,075.5 | 2,090 | 2,032.5 | 2,060 | -15.5 | -0.7% | 508,700 |
| 2024/08/08 | 1,985.5 | 2,091 | 1,972.5 | 2,075.5 | +77 | +3.9% | 461,500 |
| 2024/08/07 | 1,993.5 | 2,059.5 | 1,963.5 | 1,998.5 | -61 | -3% | 501,900 |
| 2024/08/06 | 2,055 | 2,083 | 2,007.5 | 2,059.5 | +174.5 | +9.3% | 728,600 |
| 2024/08/05 | 1,958.5 | 2,064 | 1,853.5 | 1,885 | -123.5 | -6.1% | 928,200 |
| 2024/08/02 | 2,100 | 2,105.5 | 2,005.5 | 2,008.5 | -137 | -6.4% | 590,500 |
| 2024/08/01 | 2,150 | 2,168.5 | 2,082.5 | 2,145.5 | -25 | -1.2% | 737,300 |
| 2024/07/31 | 2,188 | 2,214 | 2,105 | 2,170.5 | -18.5 | -0.8% | 624,200 |
| 2024/07/30 | 2,117.5 | 2,205.5 | 2,090.5 | 2,189 | +84.5 | +4% | 1,184,000 |
| 2024/07/29 | 2,255.5 | 2,258 | 2,056.5 | 2,104.5 | +99 | +4.9% | 1,672,400 |
| 2024/07/26 | 2,024.5 | 2,061 | 1,992.5 | 2,005.5 | -3.5 | -0.2% | 464,900 |
| 2024/07/25 | 2,054 | 2,065 | 2,003 | 2,009 | -37 | -1.8% | 431,800 |
| 2024/07/24 | 2,057 | 2,081 | 2,039.5 | 2,046 | -11 | -0.5% | 251,100 |
| 2024/07/23 | 2,040 | 2,063.5 | 2,033.5 | 2,057 | +3 | +0.1% | 230,700 |
| 2024/07/22 | 2,055 | 2,071.5 | 2,032 | 2,054 | -10 | -0.5% | 331,700 |
| 2024/07/19 | 2,107.5 | 2,130 | 2,062 | 2,064 | -42 | -2% | 544,200 |
| 2024/07/18 | 2,066 | 2,132 | 2,066 | 2,106 | +45 | +2.2% | 1,266,100 |
| 2024/07/17 | 2,049.5 | 2,101 | 2,045 | 2,061 | +50.5 | +2.5% | 513,900 |
| 2024/07/16 | 2,029.5 | 2,044.5 | 2,002 | 2,010.5 | -13 | -0.6% | 646,000 |
| 2024/07/12 | 1,931.5 | 2,023.5 | 1,927 | 2,023.5 | +88.5 | +4.6% | 650,500 |
| 2024/07/11 | 1,918.5 | 1,940.5 | 1,907.5 | 1,935 | +19.5 | +1% | 435,900 |
| 2024/07/10 | 1,930.5 | 1,935 | 1,899.5 | 1,915.5 | -32.5 | -1.7% | 412,400 |
| 2024/07/09 | 1,946 | 1,965 | 1,942 | 1,948 | +9.5 | +0.5% | 265,900 |
| 2024/07/08 | 1,968 | 1,968 | 1,928 | 1,938.5 | -44.5 | -2.2% | 372,000 |
| 2024/07/05 | 2,003 | 2,014 | 1,971 | 1,983 | -20 | -1% | 293,200 |
| 2024/07/04 | 2,023.5 | 2,030 | 1,987.5 | 2,003 | -5 | -0.2% | 289,800 |
| 2024/07/03 | 1,987.5 | 2,015 | 1,982 | 2,008 | +18 | +0.9% | 351,300 |
| 2024/07/02 | 1,990 | 1,997.5 | 1,976 | 1,990 | -7.5 | -0.4% | 275,300 |
| 2024/07/01 | 2,034.5 | 2,051 | 1,982 | 1,997.5 | -44.5 | -2.2% | 370,300 |
| 2024/06/28 | 2,070 | 2,070 | 2,035 | 2,042 | -9 | -0.4% | 305,000 |
51～
100
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
