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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,427.5 | 1,453 | 1,403.5 | 1,422.5 | +11 | +0.8% | 745,600 |
| 2017/03/31 | 1,405 | 1,428 | 1,399.5 | 1,411.5 | +22 | +1.6% | 489,200 |
| 2017/03/30 | 1,412.5 | 1,420 | 1,385.5 | 1,389.5 | -24.5 | -1.7% | 287,400 |
| 2017/03/29 | 1,400 | 1,421 | 1,383 | 1,414 | +8.5 | +0.6% | 488,800 |
| 2017/03/28 | 1,364 | 1,417 | 1,361.5 | 1,405.5 | +41.5 | +3% | 624,400 |
| 2017/03/27 | 1,370 | 1,381.5 | 1,359.5 | 1,364 | -0.5 | ±0% | 458,200 |
| 2017/03/24 | 1,340 | 1,364.5 | 1,340 | 1,364.5 | +12.5 | +0.9% | 279,200 |
| 2017/03/23 | 1,341 | 1,354 | 1,328 | 1,352 | +1.5 | +0.1% | 226,200 |
| 2017/03/22 | 1,338.5 | 1,360 | 1,331 | 1,350.5 | -10 | -0.7% | 227,000 |
| 2017/03/21 | 1,360 | 1,369 | 1,352 | 1,360.5 | +12 | +0.9% | 299,000 |
| 2017/03/17 | 1,347.5 | 1,364 | 1,340 | 1,348.5 | -13.5 | -1% | 434,800 |
| 2017/03/16 | 1,322.5 | 1,362.5 | 1,317.5 | 1,362 | +47 | +3.6% | 725,200 |
| 2017/03/15 | 1,302 | 1,321.5 | 1,300 | 1,315 | +6 | +0.5% | 366,400 |
| 2017/03/14 | 1,282.5 | 1,309.5 | 1,275.5 | 1,309 | +31 | +2.4% | 354,400 |
| 2017/03/13 | 1,292.5 | 1,310.5 | 1,274.5 | 1,278 | -13.5 | -1% | 370,800 |
| 2017/03/10 | 1,299 | 1,300 | 1,284.5 | 1,291.5 | +6 | +0.5% | 214,000 |
| 2017/03/09 | 1,276.5 | 1,294 | 1,273 | 1,285.5 | +14 | +1.1% | 268,800 |
| 2017/03/08 | 1,268.5 | 1,277 | 1,258.5 | 1,271.5 | +5 | +0.4% | 256,600 |
| 2017/03/07 | 1,291 | 1,301.5 | 1,261.5 | 1,266.5 | -30 | -2.3% | 493,600 |
| 2017/03/06 | 1,278 | 1,319 | 1,277.5 | 1,296.5 | +23.5 | +1.8% | 618,400 |
| 2017/03/03 | 1,258.5 | 1,278 | 1,249 | 1,273 | +10 | +0.8% | 360,400 |
| 2017/03/02 | 1,252.5 | 1,277 | 1,250 | 1,263 | +18 | +1.4% | 354,000 |
| 2017/03/01 | 1,249.5 | 1,249.5 | 1,226 | 1,245 | +1.5 | +0.1% | 320,800 |
| 2017/02/28 | 1,252.5 | 1,257 | 1,240.5 | 1,243.5 | -2.5 | -0.2% | 559,200 |
| 2017/02/27 | 1,239.5 | 1,246.5 | 1,217 | 1,246 | +5.5 | +0.4% | 639,800 |
| 2017/02/24 | 1,265.5 | 1,270.5 | 1,238.5 | 1,240.5 | -34.5 | -2.7% | 617,200 |
| 2017/02/23 | 1,272.5 | 1,276.5 | 1,258 | 1,275 | -8 | -0.6% | 357,400 |
| 2017/02/22 | 1,279 | 1,295.5 | 1,270.5 | 1,283 | +5.5 | +0.4% | 437,800 |
| 2017/02/21 | 1,279.5 | 1,280 | 1,264 | 1,277.5 | -5.5 | -0.4% | 405,600 |
| 2017/02/20 | 1,285 | 1,285.5 | 1,270 | 1,283 | -9.5 | -0.7% | 405,200 |
| 2017/02/17 | 1,290 | 1,305 | 1,290 | 1,292.5 | +0.5 | ±0% | 357,000 |
| 2017/02/16 | 1,295 | 1,299 | 1,289.5 | 1,292 | +2.5 | +0.2% | 248,000 |
| 2017/02/15 | 1,308.5 | 1,308.5 | 1,287.5 | 1,289.5 | -7.5 | -0.6% | 290,600 |
| 2017/02/14 | 1,310 | 1,312 | 1,291 | 1,297 | -7.5 | -0.6% | 360,800 |
| 2017/02/13 | 1,292.5 | 1,310.5 | 1,282.5 | 1,304.5 | +14.5 | +1.1% | 460,200 |
| 2017/02/10 | 1,275 | 1,294 | 1,271.5 | 1,290 | +21 | +1.7% | 462,800 |
| 2017/02/09 | 1,275 | 1,286 | 1,266 | 1,269 | -1 | -0.1% | 393,400 |
| 2017/02/08 | 1,285 | 1,285.5 | 1,259.5 | 1,270 | -19 | -1.5% | 526,600 |
| 2017/02/07 | 1,292.5 | 1,304.5 | 1,279.5 | 1,289 | -2 | -0.2% | 696,800 |
| 2017/02/06 | 1,285 | 1,299.5 | 1,271 | 1,291 | +16.5 | +1.3% | 611,400 |
| 2017/02/03 | 1,300 | 1,309 | 1,268 | 1,274.5 | -20.5 | -1.6% | 529,600 |
| 2017/02/02 | 1,321 | 1,340.5 | 1,293.5 | 1,295 | -47 | -3.5% | 542,000 |
| 2017/02/01 | 1,348 | 1,354.5 | 1,317 | 1,342 | -11 | -0.8% | 567,400 |
| 2017/01/31 | 1,350 | 1,371 | 1,330.5 | 1,353 | -52 | -3.7% | 1,487,200 |
| 2017/01/30 | 1,395.5 | 1,409 | 1,375.5 | 1,405 | +9.5 | +0.7% | 389,600 |
| 2017/01/27 | 1,400 | 1,409.5 | 1,390.5 | 1,395.5 | -5 | -0.4% | 374,800 |
| 2017/01/26 | 1,425 | 1,425 | 1,395.5 | 1,400.5 | -17 | -1.2% | 389,200 |
| 2017/01/25 | 1,400 | 1,417.5 | 1,396.5 | 1,417.5 | +33 | +2.4% | 491,600 |
| 2017/01/24 | 1,373 | 1,394.5 | 1,370 | 1,384.5 | +2 | +0.1% | 406,400 |
| 2017/01/23 | 1,370 | 1,390.5 | 1,367 | 1,382.5 | +15.5 | +1.1% | 462,000 |
2051～
2100
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
