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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,700 | 1,717.5 | 1,662.5 | 1,707.5 | +27.5 | +1.6% | 407,800 |
| 2017/07/10 | 1,680 | 1,692.5 | 1,655 | 1,680 | +22.5 | +1.4% | 377,800 |
| 2017/07/07 | 1,670 | 1,670 | 1,635 | 1,657.5 | -32.5 | -1.9% | 476,200 |
| 2017/07/06 | 1,705 | 1,710 | 1,675 | 1,690 | +5 | +0.3% | 297,400 |
| 2017/07/05 | 1,677.5 | 1,690 | 1,645 | 1,685 | +5 | +0.3% | 405,400 |
| 2017/07/04 | 1,732.5 | 1,745 | 1,672.5 | 1,680 | -37.5 | -2.2% | 588,200 |
| 2017/07/03 | 1,707.5 | 1,720 | 1,690 | 1,717.5 | +12.5 | +0.7% | 458,600 |
| 2017/06/30 | 1,680 | 1,707.5 | 1,670 | 1,705 | +17.5 | +1% | 508,000 |
| 2017/06/29 | 1,697.5 | 1,700 | 1,662.5 | 1,687.5 | +5 | +0.3% | 446,600 |
| 2017/06/28 | 1,737.5 | 1,740 | 1,680 | 1,682.5 | -70 | -4% | 484,000 |
| 2017/06/27 | 1,752.5 | 1,765 | 1,742.5 | 1,752.5 | ±0 | ±0% | 514,400 |
| 2017/06/26 | 1,730 | 1,760 | 1,720 | 1,752.5 | +70 | +4.2% | 691,000 |
| 2017/06/23 | 1,715 | 1,742.5 | 1,670 | 1,682.5 | -22.5 | -1.3% | 629,600 |
| 2017/06/22 | 1,662.5 | 1,710 | 1,657.5 | 1,705 | +37.5 | +2.2% | 537,800 |
| 2017/06/21 | 1,670 | 1,682.5 | 1,647.5 | 1,667.5 | +17.5 | +1.1% | 576,000 |
| 2017/06/20 | 1,635 | 1,652.5 | 1,627.5 | 1,650 | +25 | +1.5% | 420,800 |
| 2017/06/19 | 1,602.5 | 1,632.5 | 1,595 | 1,625 | +27.5 | +1.7% | 306,000 |
| 2017/06/16 | 1,595 | 1,610 | 1,587.5 | 1,597.5 | +12.5 | +0.8% | 528,200 |
| 2017/06/15 | 1,552.5 | 1,590 | 1,542.5 | 1,585 | +35 | +2.3% | 473,600 |
| 2017/06/14 | 1,602.5 | 1,622.5 | 1,550 | 1,550 | -45 | -2.8% | 641,800 |
| 2017/06/13 | 1,597.5 | 1,607.5 | 1,580 | 1,595 | -17.5 | -1.1% | 289,000 |
| 2017/06/12 | 1,635 | 1,637.5 | 1,572.5 | 1,612.5 | -15 | -0.9% | 566,600 |
| 2017/06/09 | 1,685 | 1,692.5 | 1,620 | 1,627.5 | -27.5 | -1.7% | 886,800 |
| 2017/06/08 | 1,610 | 1,657.5 | 1,610 | 1,655 | +57.5 | +3.6% | 923,200 |
| 2017/06/07 | 1,615 | 1,617.5 | 1,582.5 | 1,597.5 | +2.5 | +0.2% | 471,600 |
| 2017/06/06 | 1,622.5 | 1,622.5 | 1,585 | 1,595 | -30 | -1.8% | 659,800 |
| 2017/06/05 | 1,532.5 | 1,625 | 1,530 | 1,625 | +95 | +6.2% | 1,148,200 |
| 2017/06/02 | 1,547.5 | 1,550 | 1,515 | 1,530 | -12.5 | -0.8% | 923,600 |
| 2017/06/01 | 1,540 | 1,552.5 | 1,512.5 | 1,542.5 | +12.5 | +0.8% | 632,200 |
| 2017/05/31 | 1,540 | 1,545 | 1,520 | 1,530 | ±0 | ±0% | 442,400 |
| 2017/05/30 | 1,540 | 1,555 | 1,512.5 | 1,530 | +7.5 | +0.5% | 385,400 |
| 2017/05/29 | 1,527.5 | 1,532.5 | 1,512.5 | 1,522.5 | -5 | -0.3% | 491,000 |
| 2017/05/26 | 1,557.5 | 1,560 | 1,520 | 1,527.5 | -30 | -1.9% | 362,200 |
| 2017/05/25 | 1,560 | 1,575 | 1,535 | 1,557.5 | -2.5 | -0.2% | 476,200 |
| 2017/05/24 | 1,562.5 | 1,580 | 1,545 | 1,560 | +2.5 | +0.2% | 366,200 |
| 2017/05/23 | 1,565 | 1,595 | 1,555 | 1,557.5 | +2.5 | +0.2% | 404,600 |
| 2017/05/22 | 1,540 | 1,562.5 | 1,532.5 | 1,555 | +30 | +2% | 303,200 |
| 2017/05/19 | 1,565 | 1,565 | 1,522.5 | 1,525 | -42.5 | -2.7% | 408,600 |
| 2017/05/18 | 1,510 | 1,575 | 1,465 | 1,567.5 | -7.5 | -0.5% | 856,800 |
| 2017/05/17 | 1,565 | 1,595 | 1,562.5 | 1,575 | +5 | +0.3% | 436,200 |
| 2017/05/16 | 1,560 | 1,575 | 1,545 | 1,570 | +12.5 | +0.8% | 434,200 |
| 2017/05/15 | 1,557.5 | 1,562.5 | 1,535 | 1,557.5 | -2.5 | -0.2% | 426,400 |
| 2017/05/12 | 1,577.5 | 1,590 | 1,540 | 1,560 | -20 | -1.3% | 642,200 |
| 2017/05/11 | 1,562.5 | 1,607.5 | 1,560 | 1,580 | +25 | +1.6% | 819,200 |
| 2017/05/10 | 1,532.5 | 1,567.5 | 1,530 | 1,555 | +27.5 | +1.8% | 515,000 |
| 2017/05/09 | 1,522.5 | 1,560 | 1,515 | 1,527.5 | +17.5 | +1.2% | 834,000 |
| 2017/05/08 | 1,445 | 1,510 | 1,441 | 1,510 | +83.5 | +5.9% | 969,200 |
| 2017/05/02 | 1,432.5 | 1,460.5 | 1,415 | 1,426.5 | -31 | -2.1% | 776,000 |
| 2017/05/01 | 1,485 | 1,488.5 | 1,453.5 | 1,457.5 | -26 | -1.8% | 796,600 |
| 2017/04/28 | 1,474 | 1,493 | 1,462 | 1,483.5 | +8 | +0.5% | 664,400 |
1801～
1850
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
