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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 100.6 | 101.6 | 95.6 | 98.5 | -3.1 | -3.1% | 1,027,200 |
| 2010/08/04 | 104.4 | 105.6 | 100.1 | 101.6 | -4.7 | -4.4% | 1,121,600 |
| 2010/08/03 | 116 | 116.9 | 104.4 | 106.3 | -9.1 | -7.9% | 2,477,600 |
| 2010/08/02 | 121.9 | 123.8 | 114.5 | 115.4 | -15.9 | -12.1% | 1,056,800 |
| 2010/07/30 | 134.4 | 134.9 | 128 | 131.3 | -2.2 | -1.6% | 336,800 |
| 2010/07/29 | 128.9 | 135 | 128.8 | 133.5 | +2.4 | +1.8% | 225,600 |
| 2010/07/28 | 126.9 | 131.8 | 126.3 | 131.1 | +5.1 | +4% | 324,000 |
| 2010/07/27 | 125.8 | 130.6 | 125.4 | 126 | +0.1 | +0.1% | 269,600 |
| 2010/07/26 | 127.6 | 128 | 124.9 | 125.9 | +0.6 | +0.5% | 188,800 |
| 2010/07/23 | 128.5 | 128.5 | 124 | 125.3 | -1.5 | -1.2% | 280,000 |
| 2010/07/22 | 130 | 130.9 | 122.9 | 126.8 | -5.3 | -4% | 402,400 |
| 2010/07/21 | 122.4 | 133 | 122.4 | 132.1 | +10.5 | +8.6% | 736,000 |
| 2010/07/20 | 126.1 | 129 | 119.3 | 121.6 | -4.5 | -3.6% | 317,600 |
| 2010/07/16 | 135.1 | 136.3 | 123 | 126.1 | -7 | -5.3% | 1,465,600 |
| 2010/07/15 | 121.9 | 133.1 | 119.6 | 133.1 | +18.7 | +16.3% | 2,642,400 |
| 2010/07/14 | 112.5 | 114.9 | 112.5 | 114.4 | +2 | +1.8% | 40,000 |
| 2010/07/13 | 114.4 | 115.6 | 111.3 | 112.4 | -2.9 | -2.5% | 195,200 |
| 2010/07/12 | 116.4 | 117.4 | 115 | 115.3 | +0.7 | +0.6% | 51,200 |
| 2010/07/09 | 115.8 | 116.4 | 114.5 | 114.6 | -1.8 | -1.5% | 75,200 |
| 2010/07/08 | 120 | 120 | 116.4 | 116.4 | -1.2 | -1% | 61,600 |
| 2010/07/07 | 119.1 | 119.9 | 115.6 | 117.6 | -0.5 | -0.4% | 142,400 |
| 2010/07/06 | 117.5 | 119 | 115.4 | 118.1 | +0.3 | +0.3% | 228,000 |
| 2010/07/05 | 115 | 118.1 | 114.4 | 117.8 | +0.9 | +0.8% | 167,200 |
| 2010/07/02 | 115 | 117.4 | 113.8 | 116.9 | +1.9 | +1.7% | 55,200 |
| 2010/07/01 | 115.3 | 117 | 114.4 | 115 | -2.1 | -1.8% | 118,400 |
| 2010/06/30 | 111.3 | 118.8 | 110.6 | 117.1 | +2.1 | +1.8% | 273,600 |
| 2010/06/29 | 123.8 | 125 | 113.8 | 115 | -7.6 | -6.2% | 364,000 |
| 2010/06/28 | 130 | 130 | 121.6 | 122.6 | -8.4 | -6.4% | 376,000 |
| 2010/06/25 | 135 | 135 | 127.6 | 131 | -0.3 | -0.2% | 234,400 |
| 2010/06/24 | 130.4 | 133.1 | 128.8 | 131.3 | -0.8 | -0.6% | 164,000 |
| 2010/06/23 | 135.6 | 135.6 | 130.6 | 132.1 | -3.8 | -2.8% | 128,800 |
| 2010/06/22 | 135.9 | 139.5 | 135 | 135.9 | +0.8 | +0.6% | 223,200 |
| 2010/06/21 | 133.8 | 136.4 | 133.8 | 135.1 | +1.2 | +0.9% | 129,600 |
| 2010/06/18 | 135.8 | 135.8 | 133.8 | 133.9 | -2.6 | -1.9% | 155,200 |
| 2010/06/17 | 136.9 | 137.9 | 135.1 | 136.5 | -1.4 | -1% | 110,400 |
| 2010/06/16 | 141.1 | 141.1 | 136.3 | 137.9 | -0.2 | -0.1% | 168,000 |
| 2010/06/15 | 137.5 | 138.6 | 136.1 | 138.1 | +0.2 | +0.1% | 139,200 |
| 2010/06/14 | 139.1 | 139.1 | 135.6 | 137.9 | +1.3 | +1% | 109,600 |
| 2010/06/11 | 135.6 | 137.3 | 133.8 | 136.6 | +3.8 | +2.9% | 187,200 |
| 2010/06/10 | 132.5 | 133.8 | 131.3 | 132.8 | +1.5 | +1.1% | 69,600 |
| 2010/06/09 | 134.9 | 135.3 | 130.6 | 131.3 | +0.8 | +0.6% | 209,600 |
| 2010/06/08 | 128.8 | 133.4 | 128.8 | 130.5 | +2.7 | +2.1% | 100,000 |
| 2010/06/07 | 131 | 132.5 | 127.5 | 127.8 | -7 | -5.2% | 194,400 |
| 2010/06/04 | 136.3 | 139.1 | 133.8 | 134.8 | -3.7 | -2.7% | 187,200 |
| 2010/06/03 | 137 | 139.9 | 135.8 | 138.5 | +1.7 | +1.2% | 274,400 |
| 2010/06/02 | 137.4 | 140.6 | 135.5 | 136.8 | -3.3 | -2.4% | 224,800 |
| 2010/06/01 | 147.3 | 147.3 | 136.3 | 140.1 | -3.7 | -2.6% | 318,400 |
| 2010/05/31 | 139.4 | 146.6 | 139 | 143.8 | +5.4 | +3.9% | 239,200 |
| 2010/05/28 | 132.9 | 141.1 | 132.9 | 138.4 | +9.3 | +7.2% | 379,200 |
| 2010/05/27 | 123.1 | 130.6 | 121.8 | 129.1 | +7.8 | +6.4% | 488,800 |
3501～
3550
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
