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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 131.6 | 147.9 | 131.6 | 143.1 | +7.7 | +5.7% | 461,600 |
| 2010/05/20 | 140 | 148.8 | 135.4 | 135.4 | -8.4 | -5.8% | 350,400 |
| 2010/05/19 | 149.1 | 149.3 | 140.6 | 143.8 | -6.5 | -4.3% | 628,800 |
| 2010/05/18 | 153.6 | 155.4 | 150.1 | 150.3 | -2.1 | -1.4% | 344,000 |
| 2010/05/17 | 156.3 | 161.1 | 150.6 | 152.4 | -5.1 | -3.2% | 265,600 |
| 2010/05/14 | 160 | 162.1 | 157.5 | 157.5 | -6.3 | -3.8% | 283,200 |
| 2010/05/13 | 162.6 | 166.9 | 159.4 | 163.8 | +1.3 | +0.8% | 232,800 |
| 2010/05/12 | 162.5 | 166.3 | 156.3 | 162.5 | ±0 | ±0% | 571,200 |
| 2010/05/11 | 175 | 175 | 160.8 | 162.5 | -9.6 | -5.6% | 557,600 |
| 2010/05/10 | 175 | 181.3 | 168.5 | 172.1 | -3.5 | -2% | 491,200 |
| 2010/05/07 | 175 | 180.9 | 167.5 | 175.6 | -9.7 | -5.2% | 937,600 |
| 2010/05/06 | 175 | 204.6 | 172.5 | 185.3 | +0.3 | +0.2% | 2,780,800 |
| 2010/04/30 | 175 | 193.6 | 169.3 | 185 | +26.2 | +16.5% | 3,312,000 |
| 2010/04/28 | 154.8 | 162.1 | 153.8 | 158.8 | +3.8 | +2.5% | 620,800 |
| 2010/04/27 | 156.3 | 156.9 | 152.8 | 155 | +0.9 | +0.6% | 301,600 |
| 2010/04/26 | 152 | 155.3 | 150 | 154.1 | +3.6 | +2.4% | 408,800 |
| 2010/04/23 | 151.5 | 155 | 147.4 | 150.5 | -4.8 | -3.1% | 708,800 |
| 2010/04/22 | 157.8 | 158.8 | 152.4 | 155.3 | -10 | -6% | 1,077,600 |
| 2010/04/21 | 163.8 | 166.9 | 163.8 | 165.3 | +2.5 | +1.5% | 116,000 |
| 2010/04/20 | 167.6 | 168.9 | 162.5 | 162.8 | -6.1 | -3.6% | 262,400 |
| 2010/04/19 | 168.8 | 171.5 | 163.9 | 168.9 | -3.1 | -1.8% | 265,600 |
| 2010/04/16 | 175 | 176.5 | 170.1 | 172 | -2 | -1.1% | 385,600 |
| 2010/04/15 | 173.4 | 175.9 | 171.9 | 174 | +0.5 | +0.3% | 230,400 |
| 2010/04/14 | 169.5 | 176 | 168.5 | 173.5 | +3.5 | +2.1% | 381,600 |
| 2010/04/13 | 171.3 | 172.5 | 168.9 | 170 | -1.9 | -1.1% | 248,000 |
| 2010/04/12 | 170 | 171.9 | 168.1 | 171.9 | +3.8 | +2.3% | 259,200 |
| 2010/04/09 | 168.4 | 168.4 | 166.3 | 168.1 | +0.7 | +0.4% | 133,600 |
| 2010/04/08 | 162.5 | 168.1 | 162.1 | 167.4 | +2.3 | +1.4% | 224,000 |
| 2010/04/07 | 165.4 | 165.6 | 162 | 165.1 | -0.7 | -0.4% | 208,800 |
| 2010/04/06 | 169 | 170 | 165.3 | 165.8 | -2.8 | -1.7% | 320,000 |
| 2010/04/05 | 163.1 | 168.6 | 163.1 | 168.6 | +7.5 | +4.7% | 488,000 |
| 2010/04/02 | 157.5 | 161.6 | 156 | 161.1 | +2.8 | +1.8% | 244,000 |
| 2010/04/01 | 159.4 | 160.5 | 156.6 | 158.3 | -0.5 | -0.3% | 210,400 |
| 2010/03/31 | 154.4 | 162.3 | 154.4 | 158.8 | +5.5 | +3.6% | 608,000 |
| 2010/03/30 | 151.5 | 156.6 | 150.1 | 153.3 | +3.3 | +2.2% | 421,600 |
| 2010/03/29 | 154.1 | 155.5 | 149.8 | 150 | -3.9 | -2.5% | 352,000 |
| 2010/03/26 | 152.5 | 155.4 | 151 | 153.9 | +2 | +1.3% | 216,000 |
| 2010/03/25 | 156.9 | 156.9 | 150.6 | 151.9 | -4.4 | -2.8% | 365,600 |
| 2010/03/24 | 161.3 | 161.5 | 155 | 156.3 | -3.5 | -2.2% | 380,800 |
| 2010/03/23 | 157.9 | 162.5 | 154.6 | 159.8 | -0.7 | -0.4% | 623,200 |
| 2010/03/19 | 148.6 | 160.6 | 148.6 | 160.5 | +13.4 | +9.1% | 969,600 |
| 2010/03/18 | 143.8 | 149.6 | 143.1 | 147.1 | +3.1 | +2.2% | 393,600 |
| 2010/03/17 | 146.1 | 146.1 | 143.1 | 144 | -2.1 | -1.4% | 184,000 |
| 2010/03/16 | 147.6 | 149.6 | 143.8 | 146.1 | -2 | -1.4% | 213,600 |
| 2010/03/15 | 148.8 | 150 | 147.1 | 148.1 | -0.2 | -0.1% | 264,800 |
| 2010/03/12 | 148.6 | 148.6 | 147 | 148.3 | +0.7 | +0.5% | 163,200 |
| 2010/03/11 | 147.6 | 148.5 | 147.3 | 147.6 | +0.1 | +0.1% | 127,200 |
| 2010/03/10 | 148 | 148.6 | 146.3 | 147.5 | +2 | +1.4% | 241,600 |
| 2010/03/09 | 145 | 146.3 | 142.9 | 145.5 | +0.7 | +0.5% | 214,400 |
| 2010/03/08 | 148.5 | 148.8 | 141.9 | 144.8 | -0.8 | -0.5% | 287,200 |
3651～
3700
件表示中 / 4184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 | 114,300円 | +13.1% | -16.7% | 2.49% | 16.05倍 | 2.15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 |
| ナガワ | 624,000円 | +10.5% | +16.0% | 0.96% | 22.42倍 | 1.62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 |
| 乃村工 | 85,100円 | +3.2% | +6.0% | 4.00% | 13.56倍 | 1.75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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| インフォマート | 35,900円 | +24.7% | +92.3% | 1.24% | 59.93倍 | 7.44倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
