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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,600 | 2,644 | 2,581.5 | 2,594.5 | -13 | -0.5% | 322,900 |
| 2024/03/27 | 2,626 | 2,670.5 | 2,601 | 2,607.5 | +28.5 | +1.1% | 610,100 |
| 2024/03/26 | 2,489 | 2,600 | 2,489 | 2,579 | +73.5 | +2.9% | 390,000 |
| 2024/03/25 | 2,552 | 2,563.5 | 2,501 | 2,505.5 | -45 | -1.8% | 385,100 |
| 2024/03/22 | 2,546 | 2,569.5 | 2,518 | 2,550.5 | -6.5 | -0.3% | 282,900 |
| 2024/03/21 | 2,556.5 | 2,590 | 2,541.5 | 2,557 | +19.5 | +0.8% | 368,000 |
| 2024/03/19 | 2,526.5 | 2,547.5 | 2,513 | 2,537.5 | -19 | -0.7% | 227,500 |
| 2024/03/18 | 2,477 | 2,562.5 | 2,470.5 | 2,556.5 | +78.5 | +3.2% | 319,100 |
| 2024/03/15 | 2,487.5 | 2,519.5 | 2,458 | 2,478 | +11 | +0.4% | 442,500 |
| 2024/03/14 | 2,448.5 | 2,490 | 2,440 | 2,467 | +1.5 | +0.1% | 381,100 |
| 2024/03/13 | 2,450.5 | 2,490 | 2,447 | 2,465.5 | -16 | -0.6% | 419,300 |
| 2024/03/12 | 2,490.5 | 2,490.5 | 2,430 | 2,481.5 | -8.5 | -0.3% | 569,900 |
| 2024/03/11 | 2,433 | 2,490 | 2,409.5 | 2,490 | +43.5 | +1.8% | 583,200 |
| 2024/03/08 | 2,441 | 2,466 | 2,396 | 2,446.5 | -15 | -0.6% | 562,000 |
| 2024/03/07 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | +2.5 | +0.1% | 630,900 |
| 2024/03/06 | 2,426 | 2,493.5 | 2,414 | 2,459 | -17 | -0.7% | 679,900 |
| 2024/03/05 | 2,484.5 | 2,496.5 | 2,430 | 2,476 | -38.5 | -1.5% | 833,200 |
| 2024/03/04 | 2,600.5 | 2,602 | 2,496.5 | 2,514.5 | -118.5 | -4.5% | 734,600 |
| 2024/03/01 | 2,660 | 2,704 | 2,581 | 2,633 | -18.5 | -0.7% | 508,900 |
| 2024/02/29 | 2,627.5 | 2,669 | 2,611 | 2,651.5 | +4.5 | +0.2% | 377,900 |
| 2024/02/28 | 2,632 | 2,655.5 | 2,598.5 | 2,647 | +33.5 | +1.3% | 363,700 |
| 2024/02/27 | 2,565.5 | 2,626 | 2,548 | 2,613.5 | +17 | +0.7% | 395,400 |
| 2024/02/26 | 2,580 | 2,613.5 | 2,541 | 2,596.5 | -15.5 | -0.6% | 518,800 |
| 2024/02/22 | 2,632.5 | 2,649.5 | 2,586.5 | 2,612 | +29.5 | +1.1% | 428,700 |
| 2024/02/21 | 2,587 | 2,618.5 | 2,568.5 | 2,582.5 | +7.5 | +0.3% | 365,600 |
| 2024/02/20 | 2,632.5 | 2,665 | 2,568 | 2,575 | -57.5 | -2.2% | 451,600 |
| 2024/02/19 | 2,618 | 2,646 | 2,607.5 | 2,632.5 | -13.5 | -0.5% | 246,100 |
| 2024/02/16 | 2,638 | 2,672 | 2,620.5 | 2,646 | +29.5 | +1.1% | 406,500 |
| 2024/02/15 | 2,639.5 | 2,639.5 | 2,571 | 2,616.5 | +27 | +1% | 385,100 |
| 2024/02/14 | 2,555 | 2,609 | 2,524.5 | 2,589.5 | -39 | -1.5% | 449,100 |
| 2024/02/13 | 2,628 | 2,648.5 | 2,596 | 2,628.5 | +27 | +1% | 640,300 |
| 2024/02/09 | 2,614 | 2,630 | 2,575 | 2,601.5 | +137.5 | +5.6% | 741,000 |
| 2024/02/08 | 2,462 | 2,477.5 | 2,417 | 2,464 | +3 | +0.1% | 388,200 |
| 2024/02/07 | 2,528.5 | 2,533 | 2,443 | 2,461 | -42.5 | -1.7% | 612,300 |
| 2024/02/06 | 2,587 | 2,594 | 2,491 | 2,503.5 | -104.5 | -4% | 583,200 |
| 2024/02/05 | 2,651 | 2,658.5 | 2,605 | 2,608 | -45 | -1.7% | 398,800 |
| 2024/02/02 | 2,626.5 | 2,708.5 | 2,624 | 2,653 | ±0 | ±0% | 523,600 |
| 2024/02/01 | 2,653 | 2,726 | 2,622 | 2,653 | -34.5 | -1.3% | 832,500 |
| 2024/01/31 | 2,686 | 2,690.5 | 2,653.5 | 2,687.5 | -25 | -0.9% | 422,700 |
| 2024/01/30 | 2,682 | 2,735 | 2,671 | 2,712.5 | +45 | +1.7% | 372,900 |
| 2024/01/29 | 2,644 | 2,684 | 2,595 | 2,667.5 | +10.5 | +0.4% | 323,700 |
| 2024/01/26 | 2,620 | 2,692 | 2,620 | 2,657 | +37 | +1.4% | 575,700 |
| 2024/01/25 | 2,604 | 2,632.5 | 2,573.5 | 2,620 | -34 | -1.3% | 564,400 |
| 2024/01/24 | 2,694 | 2,747.5 | 2,651 | 2,654 | +2 | +0.1% | 669,900 |
| 2024/01/23 | 2,634.5 | 2,695 | 2,628 | 2,652 | +92 | +3.6% | 521,100 |
| 2024/01/22 | 2,537 | 2,569.5 | 2,520.5 | 2,560 | +54 | +2.2% | 470,700 |
| 2024/01/19 | 2,476 | 2,548.5 | 2,455 | 2,506 | +6 | +0.2% | 560,800 |
| 2024/01/18 | 2,530 | 2,554 | 2,496 | 2,500 | -69.5 | -2.7% | 581,700 |
| 2024/01/17 | 2,640 | 2,659 | 2,566 | 2,569.5 | -89.5 | -3.4% | 642,700 |
| 2024/01/16 | 2,710 | 2,735.5 | 2,645 | 2,659 | -71.5 | -2.6% | 554,800 |
251～
300
件表示中 / 4175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 | 100,200円 | +13.1% | -16.7% | 2.84% | 14.07倍 | 1.88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 |
| 乃村工 | 79,100円 | +11.1% | +50.8% | 4.05% | 14.71倍 | 1.82倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＫｅｅＰｅｒ技 | 333,500円 | +19.1% | +14.4% | 1.59% | 18.96倍 | 5.75倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| プロトコーポ | 208,500円 | +1.3% | -2.4% | 1.20% | 15.09倍 | 1.75倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| ナガワ | 517,000円 | +10.5% | +16.0% | 1.16% | 18.58倍 | 1.34倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
