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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,308.5 | 1,308.5 | 1,287.5 | 1,289.5 | -7.5 | -0.6% | 290,600 |
| 2017/02/14 | 1,310 | 1,312 | 1,291 | 1,297 | -7.5 | -0.6% | 360,800 |
| 2017/02/13 | 1,292.5 | 1,310.5 | 1,282.5 | 1,304.5 | +14.5 | +1.1% | 460,200 |
| 2017/02/10 | 1,275 | 1,294 | 1,271.5 | 1,290 | +21 | +1.7% | 462,800 |
| 2017/02/09 | 1,275 | 1,286 | 1,266 | 1,269 | -1 | -0.1% | 393,400 |
| 2017/02/08 | 1,285 | 1,285.5 | 1,259.5 | 1,270 | -19 | -1.5% | 526,600 |
| 2017/02/07 | 1,292.5 | 1,304.5 | 1,279.5 | 1,289 | -2 | -0.2% | 696,800 |
| 2017/02/06 | 1,285 | 1,299.5 | 1,271 | 1,291 | +16.5 | +1.3% | 611,400 |
| 2017/02/03 | 1,300 | 1,309 | 1,268 | 1,274.5 | -20.5 | -1.6% | 529,600 |
| 2017/02/02 | 1,321 | 1,340.5 | 1,293.5 | 1,295 | -47 | -3.5% | 542,000 |
| 2017/02/01 | 1,348 | 1,354.5 | 1,317 | 1,342 | -11 | -0.8% | 567,400 |
| 2017/01/31 | 1,350 | 1,371 | 1,330.5 | 1,353 | -52 | -3.7% | 1,487,200 |
| 2017/01/30 | 1,395.5 | 1,409 | 1,375.5 | 1,405 | +9.5 | +0.7% | 389,600 |
| 2017/01/27 | 1,400 | 1,409.5 | 1,390.5 | 1,395.5 | -5 | -0.4% | 374,800 |
| 2017/01/26 | 1,425 | 1,425 | 1,395.5 | 1,400.5 | -17 | -1.2% | 389,200 |
| 2017/01/25 | 1,400 | 1,417.5 | 1,396.5 | 1,417.5 | +33 | +2.4% | 491,600 |
| 2017/01/24 | 1,373 | 1,394.5 | 1,370 | 1,384.5 | +2 | +0.1% | 406,400 |
| 2017/01/23 | 1,370 | 1,390.5 | 1,367 | 1,382.5 | +15.5 | +1.1% | 462,000 |
| 2017/01/20 | 1,360 | 1,375 | 1,355.5 | 1,367 | -3.5 | -0.3% | 442,000 |
| 2017/01/19 | 1,362.5 | 1,381 | 1,351 | 1,370.5 | +10.5 | +0.8% | 573,000 |
| 2017/01/18 | 1,334 | 1,367 | 1,327 | 1,360 | +41 | +3.1% | 586,200 |
| 2017/01/17 | 1,348 | 1,369 | 1,319 | 1,319 | -41 | -3% | 478,000 |
| 2017/01/16 | 1,340 | 1,366.5 | 1,337.5 | 1,360 | +12.5 | +0.9% | 383,600 |
| 2017/01/13 | 1,340 | 1,356.5 | 1,331 | 1,347.5 | +5.5 | +0.4% | 303,200 |
| 2017/01/12 | 1,344 | 1,365.5 | 1,338.5 | 1,342 | -4 | -0.3% | 496,800 |
| 2017/01/11 | 1,351 | 1,365 | 1,328.5 | 1,346 | -5 | -0.4% | 449,000 |
| 2017/01/10 | 1,350 | 1,376 | 1,342 | 1,351 | +18.5 | +1.4% | 1,079,400 |
| 2017/01/06 | 1,310 | 1,333.5 | 1,302 | 1,332.5 | +35 | +2.7% | 842,200 |
| 2017/01/05 | 1,287.5 | 1,314.5 | 1,283.5 | 1,297.5 | +13.5 | +1.1% | 1,046,000 |
| 2017/01/04 | 1,301 | 1,303.5 | 1,272 | 1,284 | -11.5 | -0.9% | 663,200 |
| 2016/12/30 | 1,257.5 | 1,301.5 | 1,255.5 | 1,295.5 | +28.5 | +2.2% | 461,400 |
| 2016/12/29 | 1,275 | 1,275 | 1,246.5 | 1,267 | -16.5 | -1.3% | 603,800 |
| 2016/12/28 | 1,288 | 1,305 | 1,282.5 | 1,283.5 | -13.5 | -1% | 421,400 |
| 2016/12/27 | 1,290.5 | 1,310 | 1,290.5 | 1,297 | +9 | +0.7% | 396,000 |
| 2016/12/26 | 1,280 | 1,300 | 1,269 | 1,288 | -0.5 | ±0% | 470,600 |
| 2016/12/22 | 1,297.5 | 1,307.5 | 1,281.5 | 1,288.5 | -8 | -0.6% | 299,000 |
| 2016/12/21 | 1,287.5 | 1,307.5 | 1,277.5 | 1,296.5 | +21 | +1.6% | 495,200 |
| 2016/12/20 | 1,265 | 1,283.5 | 1,262.5 | 1,275.5 | +4.5 | +0.4% | 564,600 |
| 2016/12/19 | 1,294 | 1,294.5 | 1,266 | 1,271 | -17.5 | -1.4% | 452,200 |
| 2016/12/16 | 1,283 | 1,296 | 1,268 | 1,288.5 | +5.5 | +0.4% | 505,000 |
| 2016/12/15 | 1,325 | 1,325 | 1,275.5 | 1,283 | -42.5 | -3.2% | 705,200 |
| 2016/12/14 | 1,327.5 | 1,337.5 | 1,323 | 1,325.5 | +0.5 | ±0% | 351,800 |
| 2016/12/13 | 1,311.5 | 1,335.5 | 1,306 | 1,325 | +6.5 | +0.5% | 605,800 |
| 2016/12/12 | 1,335 | 1,341 | 1,310.5 | 1,318.5 | -10 | -0.8% | 543,600 |
| 2016/12/09 | 1,329.5 | 1,336.5 | 1,306 | 1,328.5 | -9 | -0.7% | 605,400 |
| 2016/12/08 | 1,340 | 1,344 | 1,321.5 | 1,337.5 | +7.5 | +0.6% | 1,054,400 |
| 2016/12/07 | 1,320 | 1,342 | 1,275 | 1,330 | -80.5 | -5.7% | 1,801,600 |
| 2016/12/06 | 1,404.5 | 1,412 | 1,386.5 | 1,410.5 | +7 | +0.5% | 433,800 |
| 2016/12/05 | 1,414.5 | 1,423.5 | 1,380.5 | 1,403.5 | -23 | -1.6% | 533,400 |
| 2016/12/02 | 1,428 | 1,437.5 | 1,401.5 | 1,426.5 | -17 | -1.2% | 613,800 |
1901～
1950
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
