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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 2,155.5 | 2,194 | 2,147 | 2,167.5 | +62 | +2.9% | 401,600 |
| 2024/08/21 | 2,122.5 | 2,154 | 2,099.5 | 2,105.5 | -33.5 | -1.6% | 287,200 |
| 2024/08/20 | 2,070 | 2,156 | 2,058.5 | 2,139 | +101 | +5% | 384,100 |
| 2024/08/19 | 2,091 | 2,098 | 2,017.5 | 2,038 | -68 | -3.2% | 348,400 |
| 2024/08/16 | 2,099 | 2,106 | 2,074 | 2,106 | +25.5 | +1.2% | 416,700 |
| 2024/08/15 | 2,109 | 2,128 | 2,080.5 | 2,080.5 | -28 | -1.3% | 321,200 |
| 2024/08/14 | 2,089 | 2,131 | 2,073 | 2,108.5 | +40.5 | +2% | 524,300 |
| 2024/08/13 | 2,080 | 2,089 | 2,037 | 2,068 | +8 | +0.4% | 553,400 |
| 2024/08/09 | 2,075.5 | 2,090 | 2,032.5 | 2,060 | -15.5 | -0.7% | 508,700 |
| 2024/08/08 | 1,985.5 | 2,091 | 1,972.5 | 2,075.5 | +77 | +3.9% | 461,500 |
| 2024/08/07 | 1,993.5 | 2,059.5 | 1,963.5 | 1,998.5 | -61 | -3% | 501,900 |
| 2024/08/06 | 2,055 | 2,083 | 2,007.5 | 2,059.5 | +174.5 | +9.3% | 728,600 |
| 2024/08/05 | 1,958.5 | 2,064 | 1,853.5 | 1,885 | -123.5 | -6.1% | 928,200 |
| 2024/08/02 | 2,100 | 2,105.5 | 2,005.5 | 2,008.5 | -137 | -6.4% | 590,500 |
| 2024/08/01 | 2,150 | 2,168.5 | 2,082.5 | 2,145.5 | -25 | -1.2% | 737,300 |
| 2024/07/31 | 2,188 | 2,214 | 2,105 | 2,170.5 | -18.5 | -0.8% | 624,200 |
| 2024/07/30 | 2,117.5 | 2,205.5 | 2,090.5 | 2,189 | +84.5 | +4% | 1,184,000 |
| 2024/07/29 | 2,255.5 | 2,258 | 2,056.5 | 2,104.5 | +99 | +4.9% | 1,672,400 |
| 2024/07/26 | 2,024.5 | 2,061 | 1,992.5 | 2,005.5 | -3.5 | -0.2% | 464,900 |
| 2024/07/25 | 2,054 | 2,065 | 2,003 | 2,009 | -37 | -1.8% | 431,800 |
| 2024/07/24 | 2,057 | 2,081 | 2,039.5 | 2,046 | -11 | -0.5% | 251,100 |
| 2024/07/23 | 2,040 | 2,063.5 | 2,033.5 | 2,057 | +3 | +0.1% | 230,700 |
| 2024/07/22 | 2,055 | 2,071.5 | 2,032 | 2,054 | -10 | -0.5% | 331,700 |
| 2024/07/19 | 2,107.5 | 2,130 | 2,062 | 2,064 | -42 | -2% | 544,200 |
| 2024/07/18 | 2,066 | 2,132 | 2,066 | 2,106 | +45 | +2.2% | 1,266,100 |
| 2024/07/17 | 2,049.5 | 2,101 | 2,045 | 2,061 | +50.5 | +2.5% | 513,900 |
| 2024/07/16 | 2,029.5 | 2,044.5 | 2,002 | 2,010.5 | -13 | -0.6% | 646,000 |
| 2024/07/12 | 1,931.5 | 2,023.5 | 1,927 | 2,023.5 | +88.5 | +4.6% | 650,500 |
| 2024/07/11 | 1,918.5 | 1,940.5 | 1,907.5 | 1,935 | +19.5 | +1% | 435,900 |
| 2024/07/10 | 1,930.5 | 1,935 | 1,899.5 | 1,915.5 | -32.5 | -1.7% | 412,400 |
| 2024/07/09 | 1,946 | 1,965 | 1,942 | 1,948 | +9.5 | +0.5% | 265,900 |
| 2024/07/08 | 1,968 | 1,968 | 1,928 | 1,938.5 | -44.5 | -2.2% | 372,000 |
| 2024/07/05 | 2,003 | 2,014 | 1,971 | 1,983 | -20 | -1% | 293,200 |
| 2024/07/04 | 2,023.5 | 2,030 | 1,987.5 | 2,003 | -5 | -0.2% | 289,800 |
| 2024/07/03 | 1,987.5 | 2,015 | 1,982 | 2,008 | +18 | +0.9% | 351,300 |
| 2024/07/02 | 1,990 | 1,997.5 | 1,976 | 1,990 | -7.5 | -0.4% | 275,300 |
| 2024/07/01 | 2,034.5 | 2,051 | 1,982 | 1,997.5 | -44.5 | -2.2% | 370,300 |
| 2024/06/28 | 2,070 | 2,070 | 2,035 | 2,042 | -9 | -0.4% | 305,000 |
| 2024/06/27 | 2,020.5 | 2,082 | 2,020.5 | 2,051 | +5.5 | +0.3% | 412,300 |
| 2024/06/26 | 2,037 | 2,057 | 2,020 | 2,045.5 | -3.5 | -0.2% | 403,200 |
| 2024/06/25 | 2,037 | 2,066.5 | 2,025.5 | 2,049 | +19.5 | +1% | 419,200 |
| 2024/06/24 | 2,024.5 | 2,036.5 | 2,011 | 2,029.5 | +6.5 | +0.3% | 323,100 |
| 2024/06/21 | 2,054.5 | 2,063.5 | 2,012 | 2,023 | -17.5 | -0.9% | 425,100 |
| 2024/06/20 | 2,020 | 2,069 | 2,020 | 2,040.5 | +21 | +1% | 375,500 |
| 2024/06/19 | 2,024 | 2,034 | 2,005 | 2,019.5 | -21.5 | -1.1% | 296,200 |
| 2024/06/18 | 2,040 | 2,059 | 2,031.5 | 2,041 | -2 | -0.1% | 304,300 |
| 2024/06/17 | 2,020 | 2,059 | 2,002.5 | 2,043 | +41 | +2% | 499,500 |
| 2024/06/14 | 2,000.5 | 2,014.5 | 1,971.5 | 2,002 | -14 | -0.7% | 524,800 |
| 2024/06/13 | 2,001 | 2,023 | 1,999 | 2,016 | +55 | +2.8% | 421,600 |
| 2024/06/12 | 2,019 | 2,024 | 1,958 | 1,961 | +22 | +1.1% | 522,200 |
151～
200
件表示中 / 4175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 | 100,200円 | +13.1% | -16.7% | 2.84% | 14.07倍 | 1.88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 |
| 乃村工 | 79,100円 | +11.1% | +50.8% | 4.05% | 14.71倍 | 1.82倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＫｅｅＰｅｒ技 | 333,500円 | +19.1% | +14.4% | 1.59% | 18.96倍 | 5.75倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| プロトコーポ | 208,500円 | +1.3% | -2.4% | 1.20% | 15.09倍 | 1.75倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| ナガワ | 517,000円 | +10.5% | +16.0% | 1.16% | 18.58倍 | 1.34倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
