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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 3,255 | 3,265 | 3,200 | 3,215 | -45 | -1.4% | 242,800 |
| 2023/02/22 | 3,205 | 3,260 | 3,175 | 3,260 | +5 | +0.2% | 325,700 |
| 2023/02/21 | 3,330 | 3,360 | 3,255 | 3,255 | -75 | -2.3% | 193,300 |
| 2023/02/20 | 3,320 | 3,345 | 3,290 | 3,330 | -10 | -0.3% | 183,800 |
| 2023/02/17 | 3,345 | 3,370 | 3,325 | 3,340 | -35 | -1% | 138,800 |
| 2023/02/16 | 3,405 | 3,425 | 3,365 | 3,375 | +10 | +0.3% | 179,100 |
| 2023/02/15 | 3,435 | 3,450 | 3,340 | 3,365 | -75 | -2.2% | 136,500 |
| 2023/02/14 | 3,480 | 3,500 | 3,440 | 3,440 | +20 | +0.6% | 197,400 |
| 2023/02/13 | 3,465 | 3,480 | 3,405 | 3,420 | -30 | -0.9% | 110,000 |
| 2023/02/10 | 3,430 | 3,500 | 3,410 | 3,450 | -15 | -0.4% | 118,600 |
| 2023/02/09 | 3,485 | 3,495 | 3,445 | 3,465 | -50 | -1.4% | 114,000 |
| 2023/02/08 | 3,450 | 3,515 | 3,430 | 3,515 | +60 | +1.7% | 125,000 |
| 2023/02/07 | 3,450 | 3,490 | 3,440 | 3,455 | -15 | -0.4% | 136,200 |
| 2023/02/06 | 3,540 | 3,540 | 3,460 | 3,470 | -30 | -0.9% | 189,000 |
| 2023/02/03 | 3,605 | 3,605 | 3,490 | 3,500 | -35 | -1% | 300,200 |
| 2023/02/02 | 3,520 | 3,630 | 3,515 | 3,535 | +70 | +2% | 392,700 |
| 2023/02/01 | 3,500 | 3,540 | 3,410 | 3,465 | +85 | +2.5% | 582,100 |
| 2023/01/31 | 3,400 | 3,410 | 3,355 | 3,380 | -40 | -1.2% | 228,600 |
| 2023/01/30 | 3,415 | 3,465 | 3,410 | 3,420 | +20 | +0.6% | 275,800 |
| 2023/01/27 | 3,460 | 3,460 | 3,400 | 3,400 | -15 | -0.4% | 174,900 |
| 2023/01/26 | 3,430 | 3,455 | 3,400 | 3,415 | -15 | -0.4% | 157,100 |
| 2023/01/25 | 3,470 | 3,490 | 3,430 | 3,430 | -10 | -0.3% | 179,400 |
| 2023/01/24 | 3,425 | 3,460 | 3,400 | 3,440 | +45 | +1.3% | 223,300 |
| 2023/01/23 | 3,385 | 3,410 | 3,335 | 3,395 | +115 | +3.5% | 206,800 |
| 2023/01/20 | 3,305 | 3,330 | 3,265 | 3,280 | -35 | -1.1% | 194,300 |
| 2023/01/19 | 3,245 | 3,335 | 3,220 | 3,315 | +50 | +1.5% | 213,400 |
| 2023/01/18 | 3,230 | 3,305 | 3,200 | 3,265 | +50 | +1.6% | 189,700 |
| 2023/01/17 | 3,195 | 3,230 | 3,190 | 3,215 | +45 | +1.4% | 119,100 |
| 2023/01/16 | 3,180 | 3,240 | 3,155 | 3,170 | -40 | -1.2% | 230,000 |
| 2023/01/13 | 3,270 | 3,300 | 3,200 | 3,210 | -115 | -3.5% | 255,400 |
| 2023/01/12 | 3,400 | 3,415 | 3,310 | 3,325 | -25 | -0.7% | 173,900 |
| 2023/01/11 | 3,300 | 3,355 | 3,265 | 3,350 | +120 | +3.7% | 184,800 |
| 2023/01/10 | 3,300 | 3,300 | 3,195 | 3,230 | -10 | -0.3% | 164,700 |
| 2023/01/06 | 3,200 | 3,260 | 3,200 | 3,240 | +10 | +0.3% | 155,200 |
| 2023/01/05 | 3,195 | 3,235 | 3,170 | 3,230 | +40 | +1.3% | 200,900 |
| 2023/01/04 | 3,330 | 3,335 | 3,180 | 3,190 | -165 | -4.9% | 288,500 |
| 2022/12/30 | 3,360 | 3,400 | 3,340 | 3,355 | -5 | -0.1% | 151,500 |
| 2022/12/29 | 3,335 | 3,360 | 3,315 | 3,360 | +10 | +0.3% | 173,400 |
| 2022/12/28 | 3,350 | 3,370 | 3,315 | 3,350 | -15 | -0.4% | 262,800 |
| 2022/12/27 | 3,350 | 3,370 | 3,335 | 3,365 | +60 | +1.8% | 222,000 |
| 2022/12/26 | 3,290 | 3,345 | 3,265 | 3,305 | +40 | +1.2% | 262,500 |
| 2022/12/23 | 3,200 | 3,280 | 3,200 | 3,265 | +35 | +1.1% | 282,500 |
| 2022/12/22 | 3,215 | 3,235 | 3,165 | 3,230 | +40 | +1.3% | 283,400 |
| 2022/12/21 | 3,215 | 3,225 | 3,110 | 3,190 | -20 | -0.6% | 398,700 |
| 2022/12/20 | 3,375 | 3,380 | 3,175 | 3,210 | -185 | -5.4% | 517,700 |
| 2022/12/19 | 3,360 | 3,430 | 3,350 | 3,395 | +20 | +0.6% | 228,200 |
| 2022/12/16 | 3,385 | 3,430 | 3,330 | 3,375 | -60 | -1.7% | 382,200 |
| 2022/12/15 | 3,515 | 3,515 | 3,425 | 3,435 | -120 | -3.4% | 312,000 |
| 2022/12/14 | 3,595 | 3,625 | 3,500 | 3,555 | +5 | +0.1% | 259,800 |
| 2022/12/13 | 3,520 | 3,570 | 3,520 | 3,550 | +60 | +1.7% | 282,900 |
301～
350
件表示中 / 3958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 | 205,200円 | +21.7% | +11.1% | 0.97% | 21.98倍 | 4.01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 |
| オープンＵＰ | 204,600円 | +6.4% | +6.1% | 3.18% | 15.86倍 | 2.61倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| イオンディライ | 374,500円 | +4.7% | +3.3% | 2.32% | 17.46倍 | 1.76倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
| ＤｅＮＡ | 146,300円 | +0.9% | - | 1.37% | 46.55倍 | 0.78倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ダスキン | 341,300円 | +5.7% | +79.3% | 3.69% | 16.43倍 | 1.07倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
