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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
件表示中 / 4269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 | 156,800円 | +10.8% | +13.3% | 1.82% | 18.31倍 | 2.73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 |
| 藤田観 | 1,180,000円 | +5.6% | +3.0% | 0.34% | 16.17倍 | 4.70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 |
| コンヴァノ | 308,000円 | +161.0% | +999.9% | 0.00% | 69.54倍 | 79.20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 |
| 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 | 257,800円 | +7.7% | +5.8% | 3.30% | 18.13倍 | 4.94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
