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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 88.4 | 89.1 | 87.1 | 88.8 | +1.7 | +2% | 152,800 |
| 2010/12/30 | 84.5 | 88 | 84.5 | 87.1 | +2.2 | +2.6% | 173,600 |
| 2010/12/29 | 84.5 | 85.9 | 83.8 | 84.9 | +0.4 | +0.5% | 70,400 |
| 2010/12/28 | 86.8 | 86.8 | 83.9 | 84.5 | -1 | -1.2% | 136,000 |
| 2010/12/27 | 88.8 | 88.9 | 84.1 | 85.5 | -1.4 | -1.6% | 305,600 |
| 2010/12/24 | 88.4 | 88.6 | 86.6 | 86.9 | -2 | -2.2% | 192,000 |
| 2010/12/22 | 91.4 | 91.4 | 88.9 | 88.9 | -2.6 | -2.8% | 359,200 |
| 2010/12/21 | 91.8 | 91.8 | 89.6 | 91.5 | +0.2 | +0.2% | 268,000 |
| 2010/12/20 | 92.9 | 94.4 | 90.6 | 91.3 | -0.2 | -0.2% | 554,400 |
| 2010/12/17 | 91.3 | 93.5 | 90.5 | 91.5 | +0.4 | +0.4% | 378,400 |
| 2010/12/16 | 90.8 | 91.3 | 89.8 | 91.1 | +0.7 | +0.8% | 204,000 |
| 2010/12/15 | 95.8 | 96.3 | 90.4 | 90.4 | -3.5 | -3.7% | 784,000 |
| 2010/12/14 | 92.5 | 94.4 | 90.4 | 93.9 | +1.4 | +1.5% | 405,600 |
| 2010/12/13 | 90 | 92.6 | 89.4 | 92.5 | +2.9 | +3.2% | 505,600 |
| 2010/12/10 | 89.6 | 89.8 | 86.6 | 89.6 | +0.2 | +0.2% | 176,000 |
| 2010/12/09 | 89.1 | 89.9 | 87.5 | 89.4 | ±0 | ±0% | 232,800 |
| 2010/12/08 | 90.8 | 91.1 | 88.8 | 89.4 | -2.1 | -2.3% | 324,000 |
| 2010/12/07 | 91.9 | 92.6 | 89.6 | 91.5 | +2.7 | +3% | 823,200 |
| 2010/12/06 | 84 | 89.1 | 84 | 88.8 | +5.4 | +6.5% | 314,400 |
| 2010/12/03 | 82.8 | 85 | 82.8 | 83.4 | +1.1 | +1.3% | 123,200 |
| 2010/12/02 | 83.9 | 84.4 | 82 | 82.3 | +0.4 | +0.5% | 123,200 |
| 2010/12/01 | 81.3 | 83.6 | 80.3 | 81.9 | +0.5 | +0.6% | 164,800 |
| 2010/11/30 | 85 | 86.1 | 81.3 | 81.4 | -3.9 | -4.6% | 300,800 |
| 2010/11/29 | 85 | 87.5 | 85 | 85.3 | -1 | -1.2% | 117,600 |
| 2010/11/26 | 90 | 90.1 | 84.6 | 86.3 | -3.7 | -4.1% | 372,800 |
| 2010/11/25 | 92.9 | 93 | 89.1 | 90 | +0.9 | +1% | 286,400 |
| 2010/11/24 | 87.5 | 91.3 | 85.9 | 89.1 | -2.2 | -2.4% | 468,800 |
| 2010/11/22 | 91.9 | 94.1 | 90.1 | 91.3 | +0.8 | +0.9% | 927,200 |
| 2010/11/19 | 83.8 | 91.9 | 81.5 | 90.5 | +10.5 | +13.1% | 1,283,200 |
| 2010/11/18 | 77.5 | 83.3 | 77.5 | 80 | +2.5 | +3.2% | 474,400 |
| 2010/11/17 | 78.1 | 78.9 | 75.1 | 77.5 | -1.5 | -1.9% | 240,000 |
| 2010/11/16 | 79.3 | 79.6 | 77.4 | 79 | +0.7 | +0.9% | 290,400 |
| 2010/11/15 | 74.8 | 78.4 | 73.1 | 78.3 | +4.8 | +6.5% | 414,400 |
| 2010/11/12 | 71 | 73.5 | 69.9 | 73.5 | +2.5 | +3.5% | 244,800 |
| 2010/11/11 | 71 | 72.3 | 68.8 | 71 | -0.9 | -1.3% | 333,600 |
| 2010/11/10 | 66.9 | 73.3 | 66.9 | 71.9 | +5.1 | +7.6% | 802,400 |
| 2010/11/09 | 66.3 | 66.8 | 65.3 | 66.8 | +1.8 | +2.8% | 268,000 |
| 2010/11/08 | 64.4 | 66.3 | 63.8 | 65 | +0.6 | +0.9% | 335,200 |
| 2010/11/05 | 63.4 | 64.9 | 63.3 | 64.4 | +1.6 | +2.5% | 320,000 |
| 2010/11/04 | 63.3 | 64.3 | 62.5 | 62.8 | -1 | -1.6% | 352,800 |
| 2010/11/02 | 65 | 66 | 63.6 | 63.8 | +1 | +1.6% | 732,800 |
| 2010/11/01 | 65.3 | 65.8 | 62.5 | 62.8 | -7.5 | -10.7% | 695,200 |
| 2010/10/29 | 73.5 | 74.5 | 69.8 | 70.3 | -4.3 | -5.8% | 338,400 |
| 2010/10/28 | 77 | 77.3 | 73.8 | 74.6 | -2.7 | -3.5% | 264,800 |
| 2010/10/27 | 77 | 78.5 | 77 | 77.3 | -0.3 | -0.4% | 108,800 |
| 2010/10/26 | 78.4 | 78.9 | 77.1 | 77.6 | -0.3 | -0.4% | 105,600 |
| 2010/10/25 | 78.5 | 78.5 | 76.3 | 77.9 | -0.1 | -0.1% | 196,800 |
| 2010/10/22 | 77.5 | 78.6 | 75.8 | 78 | -0.6 | -0.8% | 456,000 |
| 2010/10/21 | 81 | 81.3 | 77.8 | 78.6 | -1.7 | -2.1% | 156,800 |
| 2010/10/20 | 83.6 | 83.6 | 80.3 | 80.3 | -3.8 | -4.5% | 140,000 |
3401～
3450
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
