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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 930 | 951 | 902.5 | 937 | -12.5 | -1.3% | 987,600 |
| 2016/02/05 | 964 | 971 | 927.5 | 949.5 | -11.5 | -1.2% | 783,400 |
| 2016/02/04 | 1,050 | 1,082.5 | 932.5 | 961 | -80 | -7.7% | 1,680,200 |
| 2016/02/03 | 1,078.5 | 1,088.5 | 1,035.5 | 1,041 | -60.5 | -5.5% | 1,107,000 |
| 2016/02/02 | 1,101 | 1,141.5 | 1,100.5 | 1,101.5 | +1 | +0.1% | 1,207,200 |
| 2016/02/01 | 1,167 | 1,167.5 | 1,027.5 | 1,100.5 | -66 | -5.7% | 2,155,400 |
| 2016/01/29 | 1,215 | 1,215.5 | 1,101.5 | 1,166.5 | -185 | -13.7% | 2,959,000 |
| 2016/01/28 | 1,267.5 | 1,356 | 1,250 | 1,351.5 | +83.5 | +6.6% | 1,457,800 |
| 2016/01/27 | 1,247.5 | 1,269 | 1,216.5 | 1,268 | +76 | +6.4% | 597,400 |
| 2016/01/26 | 1,152.5 | 1,214 | 1,149 | 1,192 | +22.5 | +1.9% | 415,800 |
| 2016/01/25 | 1,176 | 1,215 | 1,145 | 1,169.5 | +25.5 | +2.2% | 520,800 |
| 2016/01/22 | 1,071 | 1,149 | 1,055.5 | 1,144 | +111 | +10.7% | 741,800 |
| 2016/01/21 | 1,077.5 | 1,101.5 | 1,030.5 | 1,033 | -68.5 | -6.2% | 732,000 |
| 2016/01/20 | 1,135.5 | 1,149.5 | 1,099.5 | 1,101.5 | -37.5 | -3.3% | 415,200 |
| 2016/01/19 | 1,123 | 1,146 | 1,094.5 | 1,139 | +2.5 | +0.2% | 684,800 |
| 2016/01/18 | 1,116 | 1,145 | 1,107 | 1,136.5 | -14 | -1.2% | 267,800 |
| 2016/01/15 | 1,181 | 1,182.5 | 1,145 | 1,150.5 | -8.5 | -0.7% | 548,000 |
| 2016/01/14 | 1,175 | 1,186.5 | 1,129 | 1,159 | -56.5 | -4.6% | 541,000 |
| 2016/01/13 | 1,191 | 1,221.5 | 1,189 | 1,215.5 | +39 | +3.3% | 237,200 |
| 2016/01/12 | 1,227.5 | 1,249 | 1,164 | 1,176.5 | -59 | -4.8% | 923,000 |
| 2016/01/08 | 1,238 | 1,265 | 1,207 | 1,235.5 | -17 | -1.4% | 458,800 |
| 2016/01/07 | 1,250 | 1,278.5 | 1,235.5 | 1,252.5 | -12.5 | -1% | 596,600 |
| 2016/01/06 | 1,304.5 | 1,318 | 1,253 | 1,265 | -41.5 | -3.2% | 873,000 |
| 2016/01/05 | 1,297.5 | 1,324 | 1,283 | 1,306.5 | -6.5 | -0.5% | 1,210,400 |
| 2016/01/04 | 1,274.5 | 1,322.5 | 1,272.5 | 1,313 | +41.5 | +3.3% | 850,800 |
| 2015/12/30 | 1,247 | 1,279 | 1,220.5 | 1,271.5 | +26 | +2.1% | 521,000 |
| 2015/12/29 | 1,212 | 1,247.5 | 1,187.5 | 1,245.5 | +21 | +1.7% | 491,800 |
| 2015/12/28 | 1,218.5 | 1,230 | 1,181.5 | 1,224.5 | +3.5 | +0.3% | 343,400 |
| 2015/12/25 | 1,243.5 | 1,243.5 | 1,170 | 1,221 | -1.5 | -0.1% | 642,800 |
| 2015/12/24 | 1,235.5 | 1,258.5 | 1,211.5 | 1,222.5 | +7.5 | +0.6% | 813,200 |
| 2015/12/22 | 1,190.5 | 1,219.5 | 1,175.5 | 1,215 | +21.5 | +1.8% | 494,400 |
| 2015/12/21 | 1,185 | 1,207 | 1,168 | 1,193.5 | +10 | +0.8% | 306,400 |
| 2015/12/18 | 1,207.5 | 1,236.5 | 1,183.5 | 1,183.5 | -26 | -2.1% | 492,200 |
| 2015/12/17 | 1,215.5 | 1,241 | 1,195.5 | 1,209.5 | +36.5 | +3.1% | 570,800 |
| 2015/12/16 | 1,168.5 | 1,181 | 1,137 | 1,173 | +28 | +2.4% | 445,200 |
| 2015/12/15 | 1,180 | 1,194 | 1,136.5 | 1,145 | -38.5 | -3.3% | 753,800 |
| 2015/12/14 | 1,175 | 1,191.5 | 1,156.5 | 1,183.5 | -19.5 | -1.6% | 540,200 |
| 2015/12/11 | 1,181 | 1,212 | 1,179 | 1,203 | +17.5 | +1.5% | 499,800 |
| 2015/12/10 | 1,185.5 | 1,197 | 1,181 | 1,185.5 | -0.5 | ±0% | 421,000 |
| 2015/12/09 | 1,199.5 | 1,220.5 | 1,183 | 1,186 | -18 | -1.5% | 467,800 |
| 2015/12/08 | 1,213.5 | 1,233 | 1,201.5 | 1,204 | -4.5 | -0.4% | 454,000 |
| 2015/12/07 | 1,237.5 | 1,249.5 | 1,201 | 1,208.5 | -27 | -2.2% | 648,800 |
| 2015/12/04 | 1,230.5 | 1,260.5 | 1,225.5 | 1,235.5 | -20.5 | -1.6% | 548,400 |
| 2015/12/03 | 1,249 | 1,282.5 | 1,248.5 | 1,256 | +11 | +0.9% | 869,400 |
| 2015/12/02 | 1,237.5 | 1,246.5 | 1,213.5 | 1,245 | +7.5 | +0.6% | 597,400 |
| 2015/12/01 | 1,207 | 1,238.5 | 1,192.5 | 1,237.5 | +37.5 | +3.1% | 1,056,000 |
| 2015/11/30 | 1,137 | 1,204 | 1,115.5 | 1,200 | +52.5 | +4.6% | 1,114,400 |
| 2015/11/27 | 1,153 | 1,275 | 1,141 | 1,147.5 | -3.5 | -0.3% | 2,349,000 |
| 2015/11/26 | 1,070 | 1,174.5 | 1,070 | 1,151 | +87.5 | +8.2% | 1,386,400 |
| 2015/11/25 | 1,096.5 | 1,097.5 | 1,051.5 | 1,063.5 | -25 | -2.3% | 591,400 |
2151～
2200
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
