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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,750 | 1,780 | 1,730 | 1,732.5 | -35 | -2% | 274,000 |
| 2017/12/05 | 1,745 | 1,770 | 1,727.5 | 1,767.5 | +5 | +0.3% | 266,400 |
| 2017/12/04 | 1,770 | 1,790 | 1,762.5 | 1,762.5 | -7.5 | -0.4% | 202,400 |
| 2017/12/01 | 1,790 | 1,795 | 1,757.5 | 1,770 | -25 | -1.4% | 300,800 |
| 2017/11/30 | 1,770 | 1,810 | 1,767.5 | 1,795 | +7.5 | +0.4% | 520,000 |
| 2017/11/29 | 1,782.5 | 1,805 | 1,775 | 1,787.5 | +20 | +1.1% | 227,600 |
| 2017/11/28 | 1,775 | 1,780 | 1,742.5 | 1,767.5 | -12.5 | -0.7% | 184,400 |
| 2017/11/27 | 1,772.5 | 1,782.5 | 1,760 | 1,780 | +20 | +1.1% | 267,400 |
| 2017/11/24 | 1,740 | 1,767.5 | 1,735 | 1,760 | +2.5 | +0.1% | 245,000 |
| 2017/11/22 | 1,767.5 | 1,782.5 | 1,755 | 1,757.5 | -10 | -0.6% | 246,400 |
| 2017/11/21 | 1,775 | 1,785 | 1,762.5 | 1,767.5 | +7.5 | +0.4% | 330,000 |
| 2017/11/20 | 1,740 | 1,765 | 1,725 | 1,760 | +5 | +0.3% | 302,800 |
| 2017/11/17 | 1,750 | 1,760 | 1,722.5 | 1,755 | +35 | +2% | 619,400 |
| 2017/11/16 | 1,665 | 1,730 | 1,660 | 1,720 | +37.5 | +2.2% | 440,400 |
| 2017/11/15 | 1,702.5 | 1,737.5 | 1,675 | 1,682.5 | -37.5 | -2.2% | 579,400 |
| 2017/11/14 | 1,705 | 1,742.5 | 1,702.5 | 1,720 | +25 | +1.5% | 566,600 |
| 2017/11/13 | 1,685 | 1,705 | 1,682.5 | 1,695 | -5 | -0.3% | 381,200 |
| 2017/11/10 | 1,660 | 1,707.5 | 1,660 | 1,700 | +20 | +1.2% | 380,200 |
| 2017/11/09 | 1,700 | 1,730 | 1,660 | 1,680 | -17.5 | -1% | 753,400 |
| 2017/11/08 | 1,675 | 1,702.5 | 1,655 | 1,697.5 | ±0 | ±0% | 458,600 |
| 2017/11/07 | 1,682.5 | 1,707.5 | 1,677.5 | 1,697.5 | -2.5 | -0.1% | 391,200 |
| 2017/11/06 | 1,725 | 1,727.5 | 1,697.5 | 1,700 | -2.5 | -0.1% | 422,800 |
| 2017/11/02 | 1,730 | 1,737.5 | 1,700 | 1,702.5 | -27.5 | -1.6% | 467,600 |
| 2017/11/01 | 1,720 | 1,732.5 | 1,690 | 1,730 | +27.5 | +1.6% | 769,400 |
| 2017/10/31 | 1,692.5 | 1,710 | 1,642.5 | 1,702.5 | -17.5 | -1% | 1,632,800 |
| 2017/10/30 | 1,712.5 | 1,762.5 | 1,675 | 1,720 | -132.5 | -7.2% | 3,893,600 |
| 2017/10/27 | 1,845 | 1,867.5 | 1,827.5 | 1,852.5 | +35 | +1.9% | 663,600 |
| 2017/10/26 | 1,815 | 1,825 | 1,797.5 | 1,817.5 | +12.5 | +0.7% | 406,800 |
| 2017/10/25 | 1,797.5 | 1,817.5 | 1,792.5 | 1,805 | +7.5 | +0.4% | 414,400 |
| 2017/10/24 | 1,767.5 | 1,797.5 | 1,762.5 | 1,797.5 | +42.5 | +2.4% | 361,200 |
| 2017/10/23 | 1,795 | 1,797.5 | 1,747.5 | 1,755 | -32.5 | -1.8% | 585,000 |
| 2017/10/20 | 1,770 | 1,795 | 1,765 | 1,787.5 | +15 | +0.8% | 246,800 |
| 2017/10/19 | 1,765 | 1,790 | 1,762.5 | 1,772.5 | -7.5 | -0.4% | 300,400 |
| 2017/10/18 | 1,777.5 | 1,802.5 | 1,742.5 | 1,780 | -17.5 | -1% | 432,800 |
| 2017/10/17 | 1,827.5 | 1,827.5 | 1,792.5 | 1,797.5 | -20 | -1.1% | 352,400 |
| 2017/10/16 | 1,805 | 1,822.5 | 1,800 | 1,817.5 | +15 | +0.8% | 344,600 |
| 2017/10/13 | 1,802.5 | 1,810 | 1,787.5 | 1,802.5 | -12.5 | -0.7% | 358,200 |
| 2017/10/12 | 1,785 | 1,837.5 | 1,780 | 1,815 | +55 | +3.1% | 812,800 |
| 2017/10/11 | 1,752.5 | 1,782.5 | 1,750 | 1,760 | +5 | +0.3% | 339,800 |
| 2017/10/10 | 1,715 | 1,760 | 1,715 | 1,755 | +40 | +2.3% | 549,200 |
| 2017/10/06 | 1,745 | 1,745 | 1,710 | 1,715 | -15 | -0.9% | 283,200 |
| 2017/10/05 | 1,722.5 | 1,750 | 1,722.5 | 1,730 | -17.5 | -1% | 552,600 |
| 2017/10/04 | 1,750 | 1,765 | 1,720 | 1,747.5 | +15 | +0.9% | 648,400 |
| 2017/10/03 | 1,785 | 1,795 | 1,722.5 | 1,732.5 | -65 | -3.6% | 921,600 |
| 2017/10/02 | 1,810 | 1,812.5 | 1,782.5 | 1,797.5 | +5 | +0.3% | 289,000 |
| 2017/09/29 | 1,795 | 1,802.5 | 1,777.5 | 1,792.5 | -7.5 | -0.4% | 290,400 |
| 2017/09/28 | 1,797.5 | 1,805 | 1,765 | 1,800 | +17.5 | +1% | 477,800 |
| 2017/09/27 | 1,782.5 | 1,795 | 1,760 | 1,782.5 | -10 | -0.6% | 510,600 |
| 2017/09/26 | 1,795 | 1,800 | 1,767.5 | 1,792.5 | -27.5 | -1.5% | 341,800 |
| 2017/09/25 | 1,822.5 | 1,835 | 1,807.5 | 1,820 | +17.5 | +1% | 252,400 |
1701～
1750
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
