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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,450 | 1,467.5 | 1,432 | 1,443.5 | +14.5 | +1% | 878,200 |
| 2016/11/30 | 1,418 | 1,435.5 | 1,405.5 | 1,429 | +11 | +0.8% | 542,200 |
| 2016/11/29 | 1,413 | 1,444 | 1,403.5 | 1,418 | +1.5 | +0.1% | 414,000 |
| 2016/11/28 | 1,396.5 | 1,424 | 1,390 | 1,416.5 | +18 | +1.3% | 290,800 |
| 2016/11/25 | 1,444 | 1,444 | 1,388 | 1,398.5 | -27 | -1.9% | 605,400 |
| 2016/11/24 | 1,405.5 | 1,432.5 | 1,395.5 | 1,425.5 | +24.5 | +1.7% | 486,800 |
| 2016/11/22 | 1,352.5 | 1,409.5 | 1,347 | 1,401 | +47 | +3.5% | 504,400 |
| 2016/11/21 | 1,360 | 1,369 | 1,350.5 | 1,354 | +10 | +0.7% | 263,800 |
| 2016/11/18 | 1,360.5 | 1,360.5 | 1,335 | 1,344 | -11.5 | -0.8% | 264,800 |
| 2016/11/17 | 1,355 | 1,369.5 | 1,342 | 1,355.5 | -4 | -0.3% | 274,600 |
| 2016/11/16 | 1,327.5 | 1,362 | 1,313.5 | 1,359.5 | +41 | +3.1% | 503,600 |
| 2016/11/15 | 1,355.5 | 1,368.5 | 1,310.5 | 1,318.5 | -23 | -1.7% | 435,200 |
| 2016/11/14 | 1,329 | 1,365.5 | 1,323 | 1,341.5 | +32.5 | +2.5% | 533,200 |
| 2016/11/11 | 1,363 | 1,369 | 1,301.5 | 1,309 | -69.5 | -5% | 637,800 |
| 2016/11/10 | 1,371 | 1,390 | 1,329.5 | 1,378.5 | +61.5 | +4.7% | 553,600 |
| 2016/11/09 | 1,372.5 | 1,376.5 | 1,280 | 1,317 | -50.5 | -3.7% | 579,400 |
| 2016/11/08 | 1,394 | 1,394 | 1,364.5 | 1,367.5 | -17 | -1.2% | 315,000 |
| 2016/11/07 | 1,390 | 1,435 | 1,381 | 1,384.5 | +16.5 | +1.2% | 759,800 |
| 2016/11/04 | 1,362 | 1,382.5 | 1,352 | 1,368 | +0.5 | ±0% | 631,400 |
| 2016/11/02 | 1,399 | 1,419 | 1,357 | 1,367.5 | -19 | -1.4% | 769,000 |
| 2016/11/01 | 1,391.5 | 1,422 | 1,373 | 1,386.5 | +16 | +1.2% | 1,203,200 |
| 2016/10/31 | 1,338.5 | 1,378 | 1,314.5 | 1,370.5 | +95.5 | +7.5% | 1,151,200 |
| 2016/10/28 | 1,300 | 1,300.5 | 1,246 | 1,275 | -23 | -1.8% | 1,192,400 |
| 2016/10/27 | 1,274 | 1,301 | 1,270.5 | 1,298 | +7.5 | +0.6% | 667,600 |
| 2016/10/26 | 1,295 | 1,307.5 | 1,284 | 1,290.5 | -36 | -2.7% | 996,800 |
| 2016/10/25 | 1,359.5 | 1,363 | 1,301.5 | 1,326.5 | -22 | -1.6% | 764,000 |
| 2016/10/24 | 1,347 | 1,367.5 | 1,338 | 1,348.5 | +13 | +1% | 399,400 |
| 2016/10/21 | 1,340.5 | 1,343 | 1,316 | 1,335.5 | -5 | -0.4% | 757,600 |
| 2016/10/20 | 1,373.5 | 1,381 | 1,337.5 | 1,340.5 | -34 | -2.5% | 689,600 |
| 2016/10/19 | 1,400 | 1,400 | 1,352.5 | 1,374.5 | -45 | -3.2% | 1,058,400 |
| 2016/10/18 | 1,408 | 1,435 | 1,395.5 | 1,419.5 | +12.5 | +0.9% | 691,000 |
| 2016/10/17 | 1,485 | 1,495.5 | 1,375.5 | 1,407 | -120.5 | -7.9% | 1,867,400 |
| 2016/10/14 | 1,453 | 1,537.5 | 1,450 | 1,527.5 | +90.5 | +6.3% | 1,341,600 |
| 2016/10/13 | 1,400 | 1,469 | 1,394 | 1,437 | +41.5 | +3% | 1,048,400 |
| 2016/10/12 | 1,354.5 | 1,396 | 1,350 | 1,395.5 | +30 | +2.2% | 657,800 |
| 2016/10/11 | 1,353 | 1,367 | 1,337.5 | 1,365.5 | +11.5 | +0.8% | 473,600 |
| 2016/10/07 | 1,350 | 1,356.5 | 1,345.5 | 1,354 | +1 | +0.1% | 234,600 |
| 2016/10/06 | 1,340 | 1,354.5 | 1,317 | 1,353 | +3 | +0.2% | 324,000 |
| 2016/10/05 | 1,354 | 1,354.5 | 1,340.5 | 1,350 | +4 | +0.3% | 226,800 |
| 2016/10/04 | 1,360 | 1,362.5 | 1,330.5 | 1,346 | -8.5 | -0.6% | 300,000 |
| 2016/10/03 | 1,353 | 1,370 | 1,353 | 1,354.5 | +12 | +0.9% | 335,400 |
| 2016/09/30 | 1,327.5 | 1,353 | 1,318 | 1,342.5 | -10 | -0.7% | 354,800 |
| 2016/09/29 | 1,326.5 | 1,356.5 | 1,326 | 1,352.5 | +29.5 | +2.2% | 577,000 |
| 2016/09/28 | 1,301.5 | 1,337.5 | 1,295.5 | 1,323 | +7.5 | +0.6% | 328,800 |
| 2016/09/27 | 1,265 | 1,325 | 1,244.5 | 1,315.5 | +32 | +2.5% | 1,060,800 |
| 2016/09/26 | 1,290 | 1,299 | 1,279.5 | 1,283.5 | +7.5 | +0.6% | 411,000 |
| 2016/09/23 | 1,246.5 | 1,293 | 1,243 | 1,276 | +4.5 | +0.4% | 634,600 |
| 2016/09/21 | 1,192.5 | 1,274 | 1,192.5 | 1,271.5 | +88.5 | +7.5% | 1,277,400 |
| 2016/09/20 | 1,185 | 1,204 | 1,170.5 | 1,183 | -9.5 | -0.8% | 429,600 |
| 2016/09/16 | 1,177 | 1,193 | 1,174 | 1,192.5 | +19.5 | +1.7% | 393,800 |
1951～
2000
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
