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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,162.5 | 1,182.5 | 1,156 | 1,173 | +1.5 | +0.1% | 402,800 |
| 2016/09/14 | 1,154 | 1,183.5 | 1,141.5 | 1,171.5 | +12 | +1% | 339,000 |
| 2016/09/13 | 1,141.5 | 1,164.5 | 1,140 | 1,159.5 | +23 | +2% | 193,600 |
| 2016/09/12 | 1,146 | 1,154.5 | 1,132.5 | 1,136.5 | -30 | -2.6% | 241,000 |
| 2016/09/09 | 1,180 | 1,180 | 1,157.5 | 1,166.5 | -7 | -0.6% | 374,000 |
| 2016/09/08 | 1,152.5 | 1,179.5 | 1,138 | 1,173.5 | +21 | +1.8% | 490,600 |
| 2016/09/07 | 1,133 | 1,163 | 1,126 | 1,152.5 | +9 | +0.8% | 411,600 |
| 2016/09/06 | 1,090.5 | 1,146.5 | 1,080.5 | 1,143.5 | +63.5 | +5.9% | 426,200 |
| 2016/09/05 | 1,106 | 1,106 | 1,071 | 1,080 | -17.5 | -1.6% | 382,400 |
| 2016/09/02 | 1,100 | 1,107.5 | 1,094.5 | 1,097.5 | -4 | -0.4% | 222,600 |
| 2016/09/01 | 1,110.5 | 1,117.5 | 1,094 | 1,101.5 | -2.5 | -0.2% | 298,000 |
| 2016/08/31 | 1,112.5 | 1,118 | 1,096.5 | 1,104 | -9.5 | -0.9% | 467,800 |
| 2016/08/30 | 1,120 | 1,122.5 | 1,106 | 1,113.5 | -18 | -1.6% | 374,200 |
| 2016/08/29 | 1,140 | 1,145.5 | 1,123 | 1,131.5 | +3.5 | +0.3% | 310,400 |
| 2016/08/26 | 1,138.5 | 1,142.5 | 1,126 | 1,128 | -21.5 | -1.9% | 291,400 |
| 2016/08/25 | 1,165 | 1,167.5 | 1,143.5 | 1,149.5 | -30 | -2.5% | 421,000 |
| 2016/08/24 | 1,174 | 1,185.5 | 1,164.5 | 1,179.5 | +5.5 | +0.5% | 256,200 |
| 2016/08/23 | 1,160.5 | 1,193 | 1,159 | 1,174 | +14 | +1.2% | 349,800 |
| 2016/08/22 | 1,164.5 | 1,168.5 | 1,135.5 | 1,160 | -4 | -0.3% | 558,000 |
| 2016/08/19 | 1,229.5 | 1,257.5 | 1,154.5 | 1,164 | -35 | -2.9% | 772,400 |
| 2016/08/18 | 1,188.5 | 1,215 | 1,176.5 | 1,199 | +24 | +2% | 697,200 |
| 2016/08/17 | 1,162.5 | 1,191.5 | 1,156.5 | 1,175 | +17 | +1.5% | 497,600 |
| 2016/08/16 | 1,182.5 | 1,182.5 | 1,154 | 1,158 | -45 | -3.7% | 403,000 |
| 2016/08/15 | 1,210.5 | 1,229.5 | 1,196 | 1,203 | +3.5 | +0.3% | 233,200 |
| 2016/08/12 | 1,192.5 | 1,202 | 1,172 | 1,199.5 | +18.5 | +1.6% | 373,800 |
| 2016/08/10 | 1,160 | 1,201 | 1,157.5 | 1,181 | +8 | +0.7% | 356,800 |
| 2016/08/09 | 1,170.5 | 1,192 | 1,150.5 | 1,173 | +3 | +0.3% | 376,000 |
| 2016/08/08 | 1,160 | 1,183 | 1,145 | 1,170 | +60 | +5.4% | 510,600 |
| 2016/08/05 | 1,133 | 1,149.5 | 1,103.5 | 1,110 | -36 | -3.1% | 591,400 |
| 2016/08/04 | 1,210.5 | 1,213 | 1,139.5 | 1,146 | -70.5 | -5.8% | 520,800 |
| 2016/08/03 | 1,244 | 1,263.5 | 1,213.5 | 1,216.5 | -38.5 | -3.1% | 329,000 |
| 2016/08/02 | 1,264 | 1,272 | 1,244.5 | 1,255 | +5 | +0.4% | 541,800 |
| 2016/08/01 | 1,213 | 1,277.5 | 1,202 | 1,250 | +37 | +3.1% | 1,179,000 |
| 2016/07/29 | 1,169.5 | 1,230 | 1,156 | 1,213 | +118.5 | +10.8% | 2,231,400 |
| 2016/07/28 | 1,095 | 1,103 | 1,083 | 1,094.5 | -7 | -0.6% | 436,400 |
| 2016/07/27 | 1,140.5 | 1,141.5 | 1,093.5 | 1,101.5 | -27 | -2.4% | 526,400 |
| 2016/07/26 | 1,140 | 1,147.5 | 1,126.5 | 1,128.5 | -16 | -1.4% | 256,400 |
| 2016/07/25 | 1,162 | 1,175 | 1,140.5 | 1,144.5 | -13.5 | -1.2% | 331,600 |
| 2016/07/22 | 1,150.5 | 1,169.5 | 1,146.5 | 1,158 | +3 | +0.3% | 401,400 |
| 2016/07/21 | 1,206 | 1,206 | 1,151.5 | 1,155 | -45.5 | -3.8% | 668,600 |
| 2016/07/20 | 1,176 | 1,206 | 1,176 | 1,200.5 | +10.5 | +0.9% | 343,200 |
| 2016/07/19 | 1,165 | 1,190.5 | 1,146 | 1,190 | +45.5 | +4% | 295,600 |
| 2016/07/15 | 1,226 | 1,226 | 1,140.5 | 1,144.5 | -81.5 | -6.6% | 645,800 |
| 2016/07/14 | 1,165 | 1,227 | 1,165 | 1,226 | +70.5 | +6.1% | 948,800 |
| 2016/07/13 | 1,140 | 1,187 | 1,134.5 | 1,155.5 | +32 | +2.8% | 634,600 |
| 2016/07/12 | 1,145 | 1,148.5 | 1,120.5 | 1,123.5 | +16 | +1.4% | 263,400 |
| 2016/07/11 | 1,090 | 1,125.5 | 1,090 | 1,107.5 | +33 | +3.1% | 335,600 |
| 2016/07/08 | 1,093 | 1,115 | 1,065.5 | 1,074.5 | -12 | -1.1% | 336,600 |
| 2016/07/07 | 1,122.5 | 1,132 | 1,082 | 1,086.5 | -52 | -4.6% | 384,000 |
| 2016/07/06 | 1,135 | 1,154 | 1,120.5 | 1,138.5 | -19 | -1.6% | 322,600 |
2001～
2050
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
