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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,020.5 | 2,082 | 2,020.5 | 2,051 | +5.5 | +0.3% | 412,300 |
| 2024/06/26 | 2,037 | 2,057 | 2,020 | 2,045.5 | -3.5 | -0.2% | 403,200 |
| 2024/06/25 | 2,037 | 2,066.5 | 2,025.5 | 2,049 | +19.5 | +1% | 419,200 |
| 2024/06/24 | 2,024.5 | 2,036.5 | 2,011 | 2,029.5 | +6.5 | +0.3% | 323,100 |
| 2024/06/21 | 2,054.5 | 2,063.5 | 2,012 | 2,023 | -17.5 | -0.9% | 425,100 |
| 2024/06/20 | 2,020 | 2,069 | 2,020 | 2,040.5 | +21 | +1% | 375,500 |
| 2024/06/19 | 2,024 | 2,034 | 2,005 | 2,019.5 | -21.5 | -1.1% | 296,200 |
| 2024/06/18 | 2,040 | 2,059 | 2,031.5 | 2,041 | -2 | -0.1% | 304,300 |
| 2024/06/17 | 2,020 | 2,059 | 2,002.5 | 2,043 | +41 | +2% | 499,500 |
| 2024/06/14 | 2,000.5 | 2,014.5 | 1,971.5 | 2,002 | -14 | -0.7% | 524,800 |
| 2024/06/13 | 2,001 | 2,023 | 1,999 | 2,016 | +55 | +2.8% | 421,600 |
| 2024/06/12 | 2,019 | 2,024 | 1,958 | 1,961 | +22 | +1.1% | 522,200 |
| 2024/06/11 | 1,912 | 1,952 | 1,908.5 | 1,939 | -1 | -0.1% | 343,600 |
| 2024/06/10 | 1,938 | 1,950.5 | 1,922 | 1,940 | -31 | -1.6% | 275,000 |
| 2024/06/07 | 1,941.5 | 1,971 | 1,938.5 | 1,971 | +38 | +2% | 381,100 |
| 2024/06/06 | 1,986.5 | 1,990 | 1,930.5 | 1,933 | -42.5 | -2.2% | 431,500 |
| 2024/06/05 | 1,986.5 | 2,017.5 | 1,967 | 1,975.5 | -25.5 | -1.3% | 411,000 |
| 2024/06/04 | 1,991.5 | 2,022 | 1,976.5 | 2,001 | +29 | +1.5% | 444,900 |
| 2024/06/03 | 1,963.5 | 1,989 | 1,949.5 | 1,972 | +31 | +1.6% | 511,400 |
| 2024/05/31 | 1,893.5 | 1,945 | 1,881 | 1,941 | +29 | +1.5% | 916,000 |
| 2024/05/30 | 1,801 | 1,921.5 | 1,794 | 1,912 | +90 | +4.9% | 899,100 |
| 2024/05/29 | 1,839 | 1,852.5 | 1,816 | 1,822 | -54.5 | -2.9% | 627,100 |
| 2024/05/28 | 1,900 | 1,909 | 1,874 | 1,876.5 | -23.5 | -1.2% | 588,400 |
| 2024/05/27 | 1,909.5 | 1,917.5 | 1,886.5 | 1,900 | -9.5 | -0.5% | 383,100 |
| 2024/05/24 | 1,890 | 1,931 | 1,881.5 | 1,909.5 | -20 | -1% | 432,900 |
| 2024/05/23 | 1,930 | 1,931.5 | 1,911.5 | 1,929.5 | -22 | -1.1% | 481,700 |
| 2024/05/22 | 1,972.5 | 1,978.5 | 1,950 | 1,951.5 | -48.5 | -2.4% | 482,000 |
| 2024/05/21 | 2,052.5 | 2,065 | 1,997.5 | 2,000 | -63 | -3.1% | 311,500 |
| 2024/05/20 | 2,046 | 2,063 | 2,023.5 | 2,063 | +20 | +1% | 288,700 |
| 2024/05/17 | 2,022 | 2,072.5 | 2,022 | 2,043 | -29 | -1.4% | 242,100 |
| 2024/05/16 | 2,108 | 2,112 | 2,040 | 2,072 | -8.5 | -0.4% | 287,000 |
| 2024/05/15 | 2,100 | 2,101.5 | 2,075.5 | 2,080.5 | -21 | -1% | 330,900 |
| 2024/05/14 | 2,067.5 | 2,107 | 2,053 | 2,101.5 | +32.5 | +1.6% | 378,700 |
| 2024/05/13 | 2,000 | 2,074 | 1,997.5 | 2,069 | +19.5 | +1% | 567,900 |
| 2024/05/10 | 2,142 | 2,142 | 2,043 | 2,049.5 | -55 | -2.6% | 458,700 |
| 2024/05/09 | 2,126 | 2,148.5 | 2,091.5 | 2,104.5 | -34 | -1.6% | 626,700 |
| 2024/05/08 | 2,081.5 | 2,180.5 | 2,068.5 | 2,138.5 | +33.5 | +1.6% | 731,400 |
| 2024/05/07 | 2,054.5 | 2,130 | 2,054.5 | 2,105 | +67.5 | +3.3% | 815,600 |
| 2024/05/02 | 2,110 | 2,122 | 2,030 | 2,037.5 | -100 | -4.7% | 926,600 |
| 2024/05/01 | 2,149 | 2,149 | 2,090 | 2,137.5 | -61.5 | -2.8% | 1,577,600 |
| 2024/04/30 | 2,290 | 2,296.5 | 2,186 | 2,199 | -71.5 | -3.1% | 2,690,400 |
| 2024/04/26 | 2,263.5 | 2,322 | 2,216.5 | 2,270.5 | -11.5 | -0.5% | 813,600 |
| 2024/04/25 | 2,319 | 2,341 | 2,278.5 | 2,282 | -3.5 | -0.2% | 516,200 |
| 2024/04/24 | 2,274 | 2,291.5 | 2,246 | 2,285.5 | +11.5 | +0.5% | 443,900 |
| 2024/04/23 | 2,255.5 | 2,281 | 2,224 | 2,274 | -9.5 | -0.4% | 498,800 |
| 2024/04/22 | 2,235.5 | 2,290 | 2,230 | 2,283.5 | +98 | +4.5% | 618,800 |
| 2024/04/19 | 2,280.5 | 2,300 | 2,180.5 | 2,185.5 | -95.5 | -4.2% | 643,700 |
| 2024/04/18 | 2,260 | 2,302.5 | 2,232.5 | 2,281 | +53.5 | +2.4% | 823,600 |
| 2024/04/17 | 2,244 | 2,263 | 2,213.5 | 2,227.5 | -59 | -2.6% | 546,600 |
| 2024/04/16 | 2,175 | 2,302 | 2,165 | 2,286.5 | +89 | +4.1% | 687,700 |
101～
150
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
