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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,175 | 1,188.5 | 1,155 | 1,157.5 | -5 | -0.4% | 416,800 |
| 2016/07/04 | 1,170 | 1,186.5 | 1,156.5 | 1,162.5 | -10 | -0.9% | 418,400 |
| 2016/07/01 | 1,141 | 1,175.5 | 1,130.5 | 1,172.5 | +49.5 | +4.4% | 739,800 |
| 2016/06/30 | 1,134 | 1,154 | 1,120.5 | 1,123 | +14 | +1.3% | 491,600 |
| 2016/06/29 | 1,149 | 1,149 | 1,107.5 | 1,109 | -29 | -2.5% | 761,400 |
| 2016/06/28 | 1,134 | 1,180 | 1,117 | 1,138 | +13 | +1.2% | 875,600 |
| 2016/06/27 | 1,054 | 1,139.5 | 1,054 | 1,125 | +121 | +12.1% | 780,600 |
| 2016/06/24 | 1,100 | 1,117.5 | 975 | 1,004 | -94 | -8.6% | 816,600 |
| 2016/06/23 | 1,106.5 | 1,122.5 | 1,088 | 1,098 | -9 | -0.8% | 444,000 |
| 2016/06/22 | 1,113.5 | 1,132.5 | 1,091 | 1,107 | -13 | -1.2% | 446,200 |
| 2016/06/21 | 1,118 | 1,134.5 | 1,110.5 | 1,120 | -3.5 | -0.3% | 394,000 |
| 2016/06/20 | 1,123 | 1,151.5 | 1,116 | 1,123.5 | +21.5 | +2% | 469,600 |
| 2016/06/17 | 1,160 | 1,162 | 1,096.5 | 1,102 | -40.5 | -3.5% | 805,400 |
| 2016/06/16 | 1,130 | 1,175 | 1,125.5 | 1,142.5 | +77.5 | +7.3% | 1,825,800 |
| 2016/06/15 | 1,024 | 1,072.5 | 1,015.5 | 1,065 | +26 | +2.5% | 809,200 |
| 2016/06/14 | 1,124 | 1,135 | 1,035.5 | 1,039 | -110 | -9.6% | 1,062,000 |
| 2016/06/13 | 1,171.5 | 1,182 | 1,141 | 1,149 | -46.5 | -3.9% | 385,000 |
| 2016/06/10 | 1,207.5 | 1,217 | 1,192 | 1,195.5 | -3 | -0.3% | 566,800 |
| 2016/06/09 | 1,163 | 1,204.5 | 1,163 | 1,198.5 | +26.5 | +2.3% | 477,600 |
| 2016/06/08 | 1,192.5 | 1,199 | 1,159 | 1,172 | -13.5 | -1.1% | 536,800 |
| 2016/06/07 | 1,188 | 1,197.5 | 1,179.5 | 1,185.5 | +6 | +0.5% | 453,800 |
| 2016/06/06 | 1,152.5 | 1,186.5 | 1,137.5 | 1,179.5 | +8.5 | +0.7% | 558,800 |
| 2016/06/03 | 1,139.5 | 1,171 | 1,128.5 | 1,171 | +47.5 | +4.2% | 414,600 |
| 2016/06/02 | 1,160 | 1,169.5 | 1,110.5 | 1,123.5 | -59 | -5% | 683,200 |
| 2016/06/01 | 1,180 | 1,209 | 1,170 | 1,182.5 | +2.5 | +0.2% | 892,800 |
| 2016/05/31 | 1,149.5 | 1,180 | 1,138 | 1,180 | +30.5 | +2.7% | 744,200 |
| 2016/05/30 | 1,104 | 1,149.5 | 1,100 | 1,149.5 | +53.5 | +4.9% | 367,400 |
| 2016/05/27 | 1,109 | 1,117 | 1,082.5 | 1,096 | -11 | -1% | 359,000 |
| 2016/05/26 | 1,128 | 1,134 | 1,104 | 1,107 | -28 | -2.5% | 243,400 |
| 2016/05/25 | 1,179 | 1,182.5 | 1,125.5 | 1,135 | -35 | -3% | 471,600 |
| 2016/05/24 | 1,158.5 | 1,188 | 1,157.5 | 1,170 | +11.5 | +1% | 780,600 |
| 2016/05/23 | 1,109.5 | 1,163.5 | 1,103.5 | 1,158.5 | +64 | +5.8% | 796,400 |
| 2016/05/20 | 1,092.5 | 1,106.5 | 1,087 | 1,094.5 | ±0 | ±0% | 310,400 |
| 2016/05/19 | 1,087 | 1,098.5 | 1,064 | 1,094.5 | +13 | +1.2% | 580,000 |
| 2016/05/18 | 1,113 | 1,126.5 | 1,063.5 | 1,081.5 | -49 | -4.3% | 793,400 |
| 2016/05/17 | 1,121.5 | 1,139 | 1,111 | 1,130.5 | +8 | +0.7% | 290,200 |
| 2016/05/16 | 1,135.5 | 1,149.5 | 1,121.5 | 1,122.5 | -7.5 | -0.7% | 555,000 |
| 2016/05/13 | 1,118.5 | 1,138 | 1,087 | 1,130 | +12.5 | +1.1% | 446,000 |
| 2016/05/12 | 1,116.5 | 1,138 | 1,100 | 1,117.5 | -22.5 | -2% | 352,800 |
| 2016/05/11 | 1,140 | 1,149 | 1,122.5 | 1,140 | +8 | +0.7% | 371,000 |
| 2016/05/10 | 1,130.5 | 1,153 | 1,125 | 1,132 | -7.5 | -0.7% | 506,600 |
| 2016/05/09 | 1,150 | 1,155 | 1,109.5 | 1,139.5 | -6.5 | -0.6% | 611,600 |
| 2016/05/06 | 1,122.5 | 1,160 | 1,122.5 | 1,146 | +31 | +2.8% | 1,448,800 |
| 2016/05/02 | 1,032.5 | 1,115.5 | 1,021 | 1,115 | +89 | +8.7% | 2,229,000 |
| 2016/04/28 | 1,020 | 1,032 | 1,003.5 | 1,026 | +18 | +1.8% | 939,400 |
| 2016/04/27 | 971 | 1,008 | 971 | 1,008 | +37 | +3.8% | 354,000 |
| 2016/04/26 | 997 | 1,013 | 956 | 971 | -35 | -3.5% | 377,400 |
| 2016/04/25 | 1,032.5 | 1,034 | 1,000 | 1,006 | -18.5 | -1.8% | 418,400 |
| 2016/04/22 | 1,022.5 | 1,039.5 | 1,007.5 | 1,024.5 | +3.5 | +0.3% | 508,000 |
| 2016/04/21 | 1,035 | 1,040 | 1,012.5 | 1,021 | -3 | -0.3% | 551,600 |
2051～
2100
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
