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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,441 | 1,475.5 | 1,435.5 | 1,475.5 | +11.5 | +0.8% | 487,200 |
| 2017/04/26 | 1,443.5 | 1,464 | 1,428.5 | 1,464 | +29 | +2% | 457,600 |
| 2017/04/25 | 1,421.5 | 1,438.5 | 1,414 | 1,435 | +18.5 | +1.3% | 376,800 |
| 2017/04/24 | 1,423.5 | 1,430 | 1,407 | 1,416.5 | +14 | +1% | 244,000 |
| 2017/04/21 | 1,408 | 1,412.5 | 1,382 | 1,402.5 | -6.5 | -0.5% | 348,200 |
| 2017/04/20 | 1,411.5 | 1,420 | 1,393 | 1,409 | -1.5 | -0.1% | 327,200 |
| 2017/04/19 | 1,400 | 1,429 | 1,397.5 | 1,410.5 | +3 | +0.2% | 337,000 |
| 2017/04/18 | 1,410.5 | 1,411 | 1,384 | 1,407.5 | +20 | +1.4% | 290,400 |
| 2017/04/17 | 1,354 | 1,391.5 | 1,354 | 1,387.5 | +32.5 | +2.4% | 292,800 |
| 2017/04/14 | 1,365 | 1,381 | 1,351.5 | 1,355 | -20 | -1.5% | 211,800 |
| 2017/04/13 | 1,364.5 | 1,380 | 1,347.5 | 1,375 | ±0 | ±0% | 425,000 |
| 2017/04/12 | 1,399 | 1,412 | 1,367.5 | 1,375 | -12.5 | -0.9% | 526,600 |
| 2017/04/11 | 1,384.5 | 1,399.5 | 1,368.5 | 1,387.5 | -3.5 | -0.3% | 379,800 |
| 2017/04/10 | 1,410 | 1,413 | 1,384 | 1,391 | -12.5 | -0.9% | 379,600 |
| 2017/04/07 | 1,405 | 1,417 | 1,383.5 | 1,403.5 | -2 | -0.1% | 573,200 |
| 2017/04/06 | 1,435 | 1,437 | 1,382 | 1,405.5 | -47 | -3.2% | 985,200 |
| 2017/04/05 | 1,437 | 1,468 | 1,427.5 | 1,452.5 | +17.5 | +1.2% | 994,600 |
| 2017/04/04 | 1,422.5 | 1,453 | 1,418 | 1,435 | +12.5 | +0.9% | 599,400 |
2001～
2050
件表示中 / 4269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 | 156,800円 | +10.8% | +13.3% | 1.82% | 18.31倍 | 2.73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 |
| 藤田観 | 1,180,000円 | +5.6% | +3.0% | 0.34% | 16.17倍 | 4.70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 |
| コンヴァノ | 308,000円 | +161.0% | +999.9% | 0.00% | 69.54倍 | 79.20倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| カナモト | 352,000円 | +2.6% | +13.7% | 2.56% | 11.68倍 | 0.87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 | 257,800円 | +7.7% | +5.8% | 3.30% | 18.13倍 | 4.94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
