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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,205 | 2,215 | 2,170 | 2,175 | -32.5 | -1.5% | 436,800 |
| 2018/02/20 | 2,195 | 2,222.5 | 2,170 | 2,207.5 | +7.5 | +0.3% | 376,200 |
| 2018/02/19 | 2,150 | 2,205 | 2,132.5 | 2,200 | +72.5 | +3.4% | 455,400 |
| 2018/02/16 | 2,060 | 2,135 | 2,037.5 | 2,127.5 | +77.5 | +3.8% | 584,400 |
| 2018/02/15 | 2,022.5 | 2,090 | 2,010 | 2,050 | +65 | +3.3% | 572,000 |
| 2018/02/14 | 1,987.5 | 2,005 | 1,945 | 1,985 | -5 | -0.3% | 431,200 |
| 2018/02/13 | 1,977.5 | 2,032.5 | 1,975 | 1,990 | +47.5 | +2.4% | 530,600 |
| 2018/02/09 | 1,882.5 | 1,955 | 1,875 | 1,942.5 | -25 | -1.3% | 657,200 |
| 2018/02/08 | 1,950 | 1,990 | 1,945 | 1,967.5 | +22.5 | +1.2% | 770,800 |
| 2018/02/07 | 2,022.5 | 2,035 | 1,942.5 | 1,945 | +27.5 | +1.4% | 1,094,400 |
| 2018/02/06 | 1,965 | 1,990 | 1,882.5 | 1,917.5 | -140 | -6.8% | 1,450,600 |
| 2018/02/05 | 2,050 | 2,102.5 | 2,037.5 | 2,057.5 | -27.5 | -1.3% | 823,800 |
| 2018/02/02 | 2,010 | 2,097.5 | 2,000 | 2,085 | +45 | +2.2% | 719,600 |
| 2018/02/01 | 1,960 | 2,045 | 1,955 | 2,040 | +107.5 | +5.6% | 1,055,800 |
| 2018/01/31 | 1,917.5 | 1,997.5 | 1,870 | 1,932.5 | +152.5 | +8.6% | 2,443,200 |
| 2018/01/30 | 1,777.5 | 1,800 | 1,760 | 1,780 | +22.5 | +1.3% | 644,400 |
| 2018/01/29 | 1,755 | 1,777.5 | 1,752.5 | 1,757.5 | +5 | +0.3% | 481,000 |
| 2018/01/26 | 1,780 | 1,782.5 | 1,747.5 | 1,752.5 | -7.5 | -0.4% | 490,200 |
| 2018/01/25 | 1,757.5 | 1,795 | 1,755 | 1,760 | -2.5 | -0.1% | 429,200 |
| 2018/01/24 | 1,805 | 1,817.5 | 1,760 | 1,762.5 | -60 | -3.3% | 645,200 |
| 2018/01/23 | 1,802.5 | 1,847.5 | 1,802.5 | 1,822.5 | +22.5 | +1.3% | 410,600 |
| 2018/01/22 | 1,802.5 | 1,805 | 1,775 | 1,800 | -12.5 | -0.7% | 237,600 |
| 2018/01/19 | 1,772.5 | 1,820 | 1,772.5 | 1,812.5 | +40 | +2.3% | 510,800 |
| 2018/01/18 | 1,787.5 | 1,795 | 1,760 | 1,772.5 | -7.5 | -0.4% | 373,600 |
| 2018/01/17 | 1,787.5 | 1,797.5 | 1,762.5 | 1,780 | -22.5 | -1.2% | 455,200 |
| 2018/01/16 | 1,810 | 1,820 | 1,782.5 | 1,802.5 | -7.5 | -0.4% | 328,800 |
| 2018/01/15 | 1,765 | 1,812.5 | 1,762.5 | 1,810 | +62.5 | +3.6% | 353,600 |
| 2018/01/12 | 1,770 | 1,780 | 1,745 | 1,747.5 | -22.5 | -1.3% | 288,000 |
| 2018/01/11 | 1,780 | 1,787.5 | 1,760 | 1,770 | -25 | -1.4% | 309,000 |
| 2018/01/10 | 1,765 | 1,810 | 1,765 | 1,795 | +22.5 | +1.3% | 358,800 |
| 2018/01/09 | 1,770 | 1,780 | 1,735 | 1,772.5 | ±0 | ±0% | 799,400 |
| 2018/01/05 | 1,780 | 1,782.5 | 1,757.5 | 1,772.5 | -22.5 | -1.3% | 464,400 |
| 2018/01/04 | 1,792.5 | 1,805 | 1,777.5 | 1,795 | +20 | +1.1% | 338,600 |
| 2017/12/29 | 1,792.5 | 1,797.5 | 1,767.5 | 1,775 | +5 | +0.3% | 248,400 |
| 2017/12/28 | 1,770 | 1,792.5 | 1,762.5 | 1,770 | -2.5 | -0.1% | 307,800 |
| 2017/12/27 | 1,795 | 1,817.5 | 1,762.5 | 1,772.5 | -25 | -1.4% | 834,200 |
| 2017/12/26 | 1,810 | 1,815 | 1,795 | 1,797.5 | -17.5 | -1% | 270,200 |
| 2017/12/25 | 1,817.5 | 1,830 | 1,790 | 1,815 | -10 | -0.5% | 337,800 |
| 2017/12/22 | 1,830 | 1,842.5 | 1,817.5 | 1,825 | ±0 | ±0% | 254,000 |
| 2017/12/21 | 1,835 | 1,842.5 | 1,810 | 1,825 | -40 | -2.1% | 477,200 |
| 2017/12/20 | 1,885 | 1,895 | 1,865 | 1,865 | -35 | -1.8% | 281,800 |
| 2017/12/19 | 1,902.5 | 1,922.5 | 1,895 | 1,900 | -5 | -0.3% | 318,000 |
| 2017/12/18 | 1,880 | 1,915 | 1,877.5 | 1,905 | +25 | +1.3% | 430,000 |
| 2017/12/15 | 1,900 | 1,902.5 | 1,870 | 1,880 | -40 | -2.1% | 427,600 |
| 2017/12/14 | 1,860 | 1,935 | 1,855 | 1,920 | +67.5 | +3.6% | 846,600 |
| 2017/12/13 | 1,832.5 | 1,855 | 1,827.5 | 1,852.5 | +22.5 | +1.2% | 279,400 |
| 2017/12/12 | 1,835 | 1,842.5 | 1,810 | 1,830 | -12.5 | -0.7% | 275,800 |
| 2017/12/11 | 1,800 | 1,842.5 | 1,787.5 | 1,842.5 | +50 | +2.8% | 507,800 |
| 2017/12/08 | 1,762.5 | 1,800 | 1,762.5 | 1,792.5 | +17.5 | +1% | 292,400 |
| 2017/12/07 | 1,740 | 1,777.5 | 1,737.5 | 1,775 | +42.5 | +2.5% | 207,000 |
1651～
1700
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
