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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/09/22 | 1,800 | 1,815 | 1,787.5 | 1,802.5 | +2.5 | +0.1% | 278,400 |
1851～
1900
件表示中 / 4236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 | 146,200円 | +10.8% | +13.3% | 1.95% | 17.14倍 | 2.56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 |
| ディップ | 226,200円 | +6.4% | -10.2% | 4.20% | 14.79倍 | 3.30倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| 藤田観 | 1,074,000円 | +3.1% | -7.3% | 0.37% | 16.25倍 | 5.46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 |
| カナモト | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79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 | 238,500円 | +7.7% | +5.8% | 3.56% | 16.75倍 | 4.56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
