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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 97.6 | 97.6 | 96.6 | 97.5 | +0.4 | +0.4% | 44,000 |
| 2011/08/11 | 94 | 97.8 | 94 | 97.1 | +0.5 | +0.5% | 44,000 |
| 2011/08/10 | 96.9 | 98.4 | 95.6 | 96.6 | -2.2 | -2.2% | 81,600 |
| 2011/08/09 | 92.4 | 98.8 | 88.9 | 98.8 | +1.3 | +1.3% | 242,400 |
| 2011/08/08 | 100.6 | 101 | 96.3 | 97.5 | -3 | -3% | 216,800 |
| 2011/08/05 | 98.8 | 100.5 | 95.6 | 100.5 | -0.5 | -0.5% | 332,800 |
| 2011/08/04 | 101.5 | 103.1 | 100.9 | 101 | -1.4 | -1.4% | 84,800 |
| 2011/08/03 | 100.6 | 102.5 | 100.6 | 102.4 | -2 | -1.9% | 109,600 |
| 2011/08/02 | 104.8 | 104.8 | 103.5 | 104.4 | -0.4 | -0.4% | 112,000 |
| 2011/08/01 | 103.1 | 106.5 | 102.8 | 104.8 | +2.2 | +2.1% | 602,400 |
| 2011/07/29 | 100.1 | 102.9 | 97.4 | 102.6 | +2.5 | +2.5% | 384,800 |
| 2011/07/28 | 99.5 | 102 | 99 | 100.1 | +0.3 | +0.3% | 131,200 |
| 2011/07/27 | 100 | 101.1 | 98.8 | 99.8 | -1.1 | -1.1% | 109,600 |
| 2011/07/26 | 100.1 | 101.9 | 99.8 | 100.9 | -1 | -1% | 118,400 |
| 2011/07/25 | 101.3 | 101.9 | 99.4 | 101.9 | +2.5 | +2.5% | 104,800 |
| 2011/07/22 | 101.5 | 102.4 | 98.9 | 99.4 | -2 | -2% | 208,800 |
| 2011/07/21 | 102.1 | 103.8 | 101.4 | 101.4 | -1.7 | -1.6% | 40,000 |
| 2011/07/20 | 101.4 | 103.6 | 101.4 | 103.1 | +1.7 | +1.7% | 68,800 |
| 2011/07/19 | 102.5 | 102.9 | 99.8 | 101.4 | -1.1 | -1.1% | 66,400 |
| 2011/07/15 | 104.9 | 105 | 101.3 | 102.5 | -2.3 | -2.2% | 129,600 |
| 2011/07/14 | 104.1 | 104.8 | 102.5 | 104.8 | +0.9 | +0.9% | 128,800 |
| 2011/07/13 | 103.1 | 103.9 | 101.3 | 103.9 | +0.3 | +0.3% | 183,200 |
| 2011/07/12 | 104.4 | 104.4 | 101.9 | 103.6 | -1.4 | -1.3% | 245,600 |
| 2011/07/11 | 99.4 | 105 | 98.6 | 105 | +5.2 | +5.2% | 314,400 |
| 2011/07/08 | 99.9 | 99.9 | 98.5 | 99.8 | +1 | +1% | 137,600 |
| 2011/07/07 | 98.6 | 99.8 | 97.5 | 98.8 | +0.7 | +0.7% | 49,600 |
| 2011/07/06 | 99.4 | 99.4 | 97.3 | 98.1 | -1.3 | -1.3% | 27,200 |
| 2011/07/05 | 100 | 100.1 | 98.8 | 99.4 | -0.6 | -0.6% | 56,000 |
| 2011/07/04 | 99.3 | 100.1 | 98.8 | 100 | +1.9 | +1.9% | 186,400 |
| 2011/07/01 | 99.4 | 99.4 | 97.5 | 98.1 | +0.3 | +0.3% | 88,000 |
| 2011/06/30 | 98.6 | 99.3 | 97.5 | 97.8 | -0.7 | -0.7% | 208,800 |
| 2011/06/29 | 98.4 | 99.1 | 96.1 | 98.5 | +0.7 | +0.7% | 232,800 |
| 2011/06/28 | 95.5 | 98.4 | 95.5 | 97.8 | +1.8 | +1.9% | 147,200 |
| 2011/06/27 | 94.8 | 96.3 | 91.3 | 96 | +5 | +5.5% | 241,600 |
| 2011/06/24 | 93.3 | 93.9 | 90.6 | 91 | -3.9 | -4.1% | 333,600 |
| 2011/06/23 | 93.8 | 95 | 93.1 | 94.9 | +0.1 | +0.1% | 119,200 |
| 2011/06/22 | 93.8 | 95 | 93.6 | 94.8 | +1.2 | +1.3% | 65,600 |
| 2011/06/21 | 92.9 | 94.1 | 92.6 | 93.6 | ±0 | ±0% | 42,400 |
| 2011/06/20 | 92.5 | 94.6 | 92.5 | 93.6 | -0.2 | -0.2% | 136,000 |
| 2011/06/17 | 96.8 | 97 | 91.4 | 93.8 | -3 | -3.1% | 233,600 |
| 2011/06/16 | 98.5 | 99.1 | 96.8 | 96.8 | -2 | -2% | 70,400 |
| 2011/06/15 | 98.8 | 99.4 | 97.5 | 98.8 | +0.7 | +0.7% | 133,600 |
| 2011/06/14 | 98.3 | 98.9 | 97.8 | 98.1 | -0.2 | -0.2% | 67,200 |
| 2011/06/13 | 98.1 | 98.9 | 97.8 | 98.3 | -0.6 | -0.6% | 75,200 |
| 2011/06/10 | 97.5 | 99.4 | 97.4 | 98.9 | +2.1 | +2.2% | 64,800 |
| 2011/06/09 | 96.6 | 97.5 | 95.8 | 96.8 | +0.2 | +0.2% | 50,400 |
| 2011/06/08 | 97.3 | 98 | 95.6 | 96.6 | -1.5 | -1.5% | 100,800 |
| 2011/06/07 | 98.8 | 98.8 | 97.5 | 98.1 | -0.3 | -0.3% | 52,000 |
| 2011/06/06 | 97.6 | 100.3 | 97.6 | 98.4 | -0.4 | -0.4% | 100,800 |
| 2011/06/03 | 100 | 100.4 | 98.1 | 98.8 | -0.7 | -0.7% | 44,800 |
3251～
3300
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
