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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,088.5 | 1,109.5 | 1,069.5 | 1,088.5 | +27.5 | +2.6% | 864,000 |
| 2015/11/20 | 1,028.5 | 1,063.5 | 1,027.5 | 1,061 | +36.5 | +3.6% | 604,800 |
| 2015/11/19 | 1,037 | 1,043 | 1,020.5 | 1,024.5 | -5 | -0.5% | 372,400 |
| 2015/11/18 | 1,032.5 | 1,041.5 | 1,025 | 1,029.5 | +0.5 | ±0% | 358,200 |
| 2015/11/17 | 1,038 | 1,054 | 1,026 | 1,029 | +5.5 | +0.5% | 443,600 |
| 2015/11/16 | 1,012 | 1,031.5 | 1,012 | 1,023.5 | -3.5 | -0.3% | 430,800 |
| 2015/11/13 | 1,017.5 | 1,031 | 999 | 1,027 | -2 | -0.2% | 1,139,400 |
| 2015/11/12 | 1,038.5 | 1,067.5 | 1,027 | 1,029 | -7.5 | -0.7% | 528,000 |
| 2015/11/11 | 1,036 | 1,043.5 | 1,016.5 | 1,036.5 | -0.5 | ±0% | 732,200 |
| 2015/11/10 | 1,050 | 1,065 | 1,017.5 | 1,037 | -19.5 | -1.8% | 744,400 |
| 2015/11/09 | 1,090 | 1,099 | 1,043 | 1,056.5 | -28 | -2.6% | 702,800 |
| 2015/11/06 | 1,086.5 | 1,111 | 1,050 | 1,084.5 | -18.5 | -1.7% | 986,600 |
| 2015/11/05 | 1,199.5 | 1,200 | 1,097 | 1,103 | -90 | -7.5% | 1,294,600 |
| 2015/11/04 | 1,130 | 1,207 | 1,130 | 1,193 | +75 | +6.7% | 1,415,200 |
| 2015/11/02 | 1,041 | 1,127.5 | 1,035 | 1,118 | +107.5 | +10.6% | 1,139,800 |
| 2015/10/30 | 1,019 | 1,028 | 958 | 1,010.5 | -44.5 | -4.2% | 1,512,600 |
| 2015/10/29 | 1,090 | 1,093 | 1,040.5 | 1,055 | -27 | -2.5% | 773,000 |
| 2015/10/28 | 1,044 | 1,085 | 1,041.5 | 1,082 | +29.5 | +2.8% | 386,000 |
| 2015/10/27 | 1,037 | 1,068 | 1,037 | 1,052.5 | +17.5 | +1.7% | 573,600 |
| 2015/10/26 | 1,080 | 1,085 | 1,011 | 1,035 | -39 | -3.6% | 903,800 |
| 2015/10/23 | 1,110 | 1,110 | 1,066 | 1,074 | -11 | -1% | 422,200 |
| 2015/10/22 | 1,084 | 1,096 | 1,064 | 1,085 | +1 | +0.1% | 431,000 |
| 2015/10/21 | 1,109.5 | 1,124 | 1,073 | 1,084 | -17 | -1.5% | 439,200 |
| 2015/10/20 | 1,186.5 | 1,210 | 1,093 | 1,101 | -85.5 | -7.2% | 854,400 |
| 2015/10/19 | 1,180 | 1,207 | 1,158 | 1,186.5 | +31.5 | +2.7% | 384,400 |
| 2015/10/16 | 1,133 | 1,211 | 1,131 | 1,155 | +29 | +2.6% | 613,200 |
| 2015/10/15 | 1,099 | 1,133 | 1,094 | 1,126 | +27 | +2.5% | 246,200 |
| 2015/10/14 | 1,089.5 | 1,124.5 | 1,076.5 | 1,099 | -10.5 | -0.9% | 342,200 |
| 2015/10/13 | 1,038 | 1,173.5 | 1,038 | 1,109.5 | +46.5 | +4.4% | 785,600 |
| 2015/10/09 | 1,132.5 | 1,132.5 | 1,050.5 | 1,063 | -87.5 | -7.6% | 970,600 |
| 2015/10/08 | 1,107 | 1,155 | 1,041 | 1,150.5 | +44.5 | +4% | 1,552,200 |
| 2015/10/07 | 1,111.5 | 1,111.5 | 1,078 | 1,106 | -9.5 | -0.9% | 498,400 |
| 2015/10/06 | 1,123.5 | 1,133.5 | 1,106 | 1,115.5 | +4.5 | +0.4% | 624,800 |
| 2015/10/05 | 1,055 | 1,115 | 1,050 | 1,111 | +57 | +5.4% | 665,000 |
| 2015/10/02 | 1,050 | 1,069 | 1,032.5 | 1,054 | +4.5 | +0.4% | 589,400 |
| 2015/10/01 | 1,010 | 1,055 | 1,009 | 1,049.5 | +41.5 | +4.1% | 659,400 |
| 2015/09/30 | 967.5 | 1,009 | 965.5 | 1,008 | +50 | +5.2% | 856,200 |
| 2015/09/29 | 966.5 | 966.5 | 950 | 958 | -21 | -2.1% | 342,400 |
| 2015/09/28 | 964 | 980.5 | 941.5 | 979 | +17.5 | +1.8% | 427,200 |
| 2015/09/25 | 930 | 963 | 930 | 961.5 | +35 | +3.8% | 616,800 |
| 2015/09/24 | 905.5 | 933 | 891.5 | 926.5 | +11 | +1.2% | 332,200 |
| 2015/09/18 | 915 | 927 | 908 | 915.5 | +3 | +0.3% | 427,200 |
| 2015/09/17 | 881 | 917 | 866 | 912.5 | +42.5 | +4.9% | 441,800 |
| 2015/09/16 | 856 | 888.5 | 846 | 870 | +30.5 | +3.6% | 351,800 |
| 2015/09/15 | 856 | 856 | 835.5 | 839.5 | -14.5 | -1.7% | 229,800 |
| 2015/09/14 | 862 | 875 | 848.5 | 854 | -8 | -0.9% | 181,200 |
| 2015/09/11 | 828.5 | 875 | 828.5 | 862 | +13.5 | +1.6% | 283,200 |
| 2015/09/10 | 825 | 853 | 815.5 | 848.5 | +4 | +0.5% | 342,000 |
| 2015/09/09 | 839 | 849.5 | 820.5 | 844.5 | +45.5 | +5.7% | 406,200 |
| 2015/09/08 | 842.5 | 857 | 787.5 | 799 | -44 | -5.2% | 728,000 |
2201～
2250
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
