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 |
|---|---|---|---|---|---|---|---|
| 2010/03/03 | 143.3 | 149.8 | 141.3 | 147.4 | +6.1 | +4.3% | 620,000 |
| 2010/03/02 | 138.8 | 143.5 | 138.1 | 141.3 | +3.4 | +2.5% | 316,000 |
| 2010/03/01 | 139.4 | 141.8 | 137.8 | 137.9 | -1.1 | -0.8% | 249,600 |
| 2010/02/26 | 138.4 | 140.5 | 137.5 | 139 | +0.7 | +0.5% | 213,600 |
| 2010/02/25 | 141.9 | 142.4 | 137.9 | 138.3 | +0.9 | +0.7% | 304,000 |
| 2010/02/24 | 135.8 | 141.3 | 133.4 | 137.4 | +1.6 | +1.2% | 658,400 |
| 2010/02/23 | 140.1 | 140.5 | 132.5 | 135.8 | -5.7 | -4% | 840,800 |
| 2010/02/22 | 149.9 | 149.9 | 140.6 | 141.5 | -5.6 | -3.8% | 639,200 |
| 2010/02/19 | 148.8 | 149.9 | 145 | 147.1 | +2.1 | +1.4% | 564,000 |
| 2010/02/18 | 140 | 146.1 | 139.5 | 145 | +7.4 | +5.4% | 776,800 |
| 2010/02/17 | 139 | 146.3 | 137.6 | 137.6 | -0.4 | -0.3% | 687,200 |
| 2010/02/16 | 129.4 | 138.1 | 129.4 | 138 | +8.6 | +6.6% | 791,200 |
| 2010/02/15 | 130.6 | 131.9 | 128.8 | 129.4 | +0.9 | +0.7% | 346,400 |
| 2010/02/12 | 128.1 | 129.4 | 126.6 | 128.5 | -2.3 | -1.8% | 417,600 |
| 2010/02/10 | 128 | 132.5 | 128 | 130.8 | +4.2 | +3.3% | 288,000 |
| 2010/02/09 | 131.3 | 131.3 | 125.4 | 126.6 | -4.8 | -3.7% | 760,000 |
| 2010/02/08 | 136.5 | 141.9 | 130.6 | 131.4 | -5.1 | -3.7% | 802,400 |
| 2010/02/05 | 126.1 | 136.6 | 125 | 136.5 | +4.4 | +3.3% | 1,018,400 |
| 2010/02/04 | 138 | 138.3 | 126.4 | 132.1 | -7.8 | -5.6% | 1,371,200 |
| 2010/02/03 | 136.1 | 140.5 | 133.3 | 139.9 | +7.5 | +5.7% | 2,164,800 |
| 2010/02/02 | 145.6 | 145.8 | 126.3 | 132.4 | -20.7 | -13.5% | 3,116,000 |
| 2010/02/01 | 150 | 161.3 | 142.3 | 153.1 | -23.2 | -13.2% | 1,682,400 |
| 2010/01/29 | 178.5 | 178.5 | 175.3 | 176.3 | -4 | -2.2% | 506,400 |
| 2010/01/28 | 186.3 | 186.3 | 179 | 180.3 | -3.5 | -1.9% | 354,400 |
| 2010/01/27 | 188.5 | 193.1 | 182.3 | 183.8 | -6.8 | -3.6% | 522,400 |
| 2010/01/26 | 195.8 | 195.8 | 188.9 | 190.6 | +3.6 | +1.9% | 983,200 |
| 2010/01/25 | 181.3 | 193.4 | 178.6 | 187 | +6.7 | +3.7% | 1,532,800 |
| 2010/01/22 | 178 | 180.3 | 176 | 180.3 | +2.8 | +1.6% | 299,200 |
| 2010/01/21 | 176.3 | 178.5 | 175 | 177.5 | +1.5 | +0.9% | 277,600 |
| 2010/01/20 | 177.5 | 178.1 | 176 | 176 | +0.4 | +0.2% | 188,800 |
| 2010/01/19 | 178.5 | 178.8 | 175.5 | 175.6 | -3.2 | -1.8% | 439,200 |
| 2010/01/18 | 179.5 | 180.4 | 177.9 | 178.8 | -0.2 | -0.1% | 226,400 |
| 2010/01/15 | 178.9 | 179.4 | 177 | 179 | -0.4 | -0.2% | 252,000 |
| 2010/01/14 | 183.1 | 183.1 | 179.4 | 179.4 | -3.7 | -2% | 238,400 |
| 2010/01/13 | 181.3 | 184.4 | 180 | 183.1 | -0.4 | -0.2% | 281,600 |
| 2010/01/12 | 185.3 | 188.8 | 182 | 183.5 | +1.6 | +0.9% | 463,200 |
| 2010/01/08 | 178.5 | 183.1 | 177.8 | 181.9 | +5.6 | +3.2% | 422,400 |
| 2010/01/07 | 176.6 | 178.8 | 175.4 | 176.3 | -0.8 | -0.5% | 298,400 |
| 2010/01/06 | 178.4 | 178.4 | 175.1 | 177.1 | -1.3 | -0.7% | 244,800 |
| 2010/01/05 | 175 | 183.5 | 175 | 178.4 | +3 | +1.7% | 416,000 |
| 2010/01/04 | 177.3 | 177.3 | 174.6 | 175.4 | -2 | -1.1% | 274,400 |
| 2009/12/30 | 178.8 | 180 | 175.3 | 177.4 | -4.9 | -2.7% | 361,600 |
| 2009/12/29 | 189 | 189.9 | 181.6 | 182.3 | -6.3 | -3.3% | 484,800 |
| 2009/12/28 | 187.5 | 193.6 | 187.5 | 188.6 | +2.7 | +1.5% | 720,800 |
| 2009/12/25 | 177.8 | 186.3 | 176.4 | 185.9 | +10.6 | +6% | 892,800 |
| 2009/12/24 | 176.8 | 179.1 | 174.4 | 175.3 | -0.7 | -0.4% | 384,000 |
| 2009/12/22 | 176.3 | 180 | 172.5 | 176 | +0.4 | +0.2% | 465,600 |
| 2009/12/21 | 172.6 | 176 | 167.5 | 175.6 | +2.6 | +1.5% | 689,600 |
| 2009/12/18 | 174.1 | 174.8 | 172.3 | 173 | -2.6 | -1.5% | 354,400 |
| 2009/12/17 | 175 | 177.1 | 173.8 | 175.6 | -1.3 | -0.7% | 234,400 |
3701～
3750
件表示中 / 4182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 | 107,100円 | +13.1% | -16.7% | 2.66% | 15.04倍 | 2.01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 |
| ナガワ | 604,000円 | +10.5% | +16.0% | 0.99% | 21.70倍 | 1.57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 |
| ＩＤ＆ＥＨＤ | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38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 |
| パソナＧ | 214,800円 | -10.3% | -72.0% | 3.49% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| インフォマート | 34,200円 | +24.7% | +92.3% | 1.30% | 57.10倍 | 7.09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
