決算new！
2024/04/26 発表
今期経常は11％増で21期連続最高益更新へ
2175東証P貸借
業種 サービス業
エス・エム・エス 株価時系列データ
PTS
2,035
円
(23:19)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,250.0 (23/06/19) | 2,090.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,924.0 (24/01/10) | 2,090.0 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,110.0 | 2,122.0 | 2,030.0 | 2,037.5 | -100.0 | -4.7 | 926,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,477.0 | 2,562.5 | 2,470.5 | 2,556.5 | +78.5 | +3.2 | 319,100 |
| 3/15 | 2,487.5 | 2,519.5 | 2,458.0 | 2,478.0 | +11.0 | +0.5 | 442,500 |
| 3/14 | 2,448.5 | 2,490.0 | 2,440.0 | 2,467.0 | +1.5 | +0.1 | 381,100 |
| 3/13 | 2,450.5 | 2,490.0 | 2,447.0 | 2,465.5 | -16.0 | -0.6 | 419,300 |
| 3/12 | 2,490.5 | 2,490.5 | 2,430.0 | 2,481.5 | -8.5 | -0.3 | 569,900 |
| 3/11 | 2,433.0 | 2,490.0 | 2,409.5 | 2,490.0 | +43.5 | +1.8 | 583,200 |
| 3/8 | 2,441.0 | 2,466.0 | 2,396.0 | 2,446.5 | -15.0 | -0.6 | 562,000 |
| 3/7 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | +2.5 | +0.1 | 630,900 |
| 3/6 | 2,426.0 | 2,493.5 | 2,414.0 | 2,459.0 | -17.0 | -0.7 | 679,900 |
| 3/5 | 2,484.5 | 2,496.5 | 2,430.0 | 2,476.0 | -38.5 | -1.5 | 833,200 |
| 3/4 | 2,600.5 | 2,602.0 | 2,496.5 | 2,514.5 | -118.5 | -4.5 | 734,600 |
| 3/1 | 2,660.0 | 2,704.0 | 2,581.0 | 2,633.0 | -18.5 | -0.7 | 508,900 |
| 2/29 | 2,627.5 | 2,669.0 | 2,611.0 | 2,651.5 | +4.5 | +0.2 | 377,900 |
| 2/28 | 2,632.0 | 2,655.5 | 2,598.5 | 2,647.0 | +33.5 | +1.3 | 363,700 |
| 2/27 | 2,565.5 | 2,626.0 | 2,548.0 | 2,613.5 | +17.0 | +0.7 | 395,400 |
| 2/26 | 2,580.0 | 2,613.5 | 2,541.0 | 2,596.5 | -15.5 | -0.6 | 518,800 |
| 2/22 | 2,632.5 | 2,649.5 | 2,586.5 | 2,612.0 | +29.5 | +1.1 | 428,700 |
| 2/21 | 2,587.0 | 2,618.5 | 2,568.5 | 2,582.5 | +7.5 | +0.3 | 365,600 |
| 2/20 | 2,632.5 | 2,665.0 | 2,568.0 | 2,575.0 | -57.5 | -2.2 | 451,600 |
| 2/19 | 2,618.0 | 2,646.0 | 2,607.5 | 2,632.5 | -13.5 | -0.5 | 246,100 |
| 2/16 | 2,638.0 | 2,672.0 | 2,620.5 | 2,646.0 | +29.5 | +1.1 | 406,500 |
| 2/15 | 2,639.5 | 2,639.5 | 2,571.0 | 2,616.5 | +27.0 | +1.0 | 385,100 |
| 2/14 | 2,555.0 | 2,609.0 | 2,524.5 | 2,589.5 | -39.0 | -1.5 | 449,100 |
| 2/13 | 2,628.0 | 2,648.5 | 2,596.0 | 2,628.5 | +27.0 | +1.0 | 640,300 |
| 2/9 | 2,614.0 | 2,630.0 | 2,575.0 | 2,601.5 | +137.5 | +5.6 | 741,000 |
| 2/8 | 2,462.0 | 2,477.5 | 2,417.0 | 2,464.0 | +3.0 | +0.1 | 388,200 |
| 2/7 | 2,528.5 | 2,533.0 | 2,443.0 | 2,461.0 | -42.5 | -1.7 | 612,300 |
| 2/6 | 2,587.0 | 2,594.0 | 2,491.0 | 2,503.5 | -104.5 | -4.0 | 583,200 |
| 2/5 | 2,651.0 | 2,658.5 | 2,605.0 | 2,608.0 | -45.0 | -1.7 | 398,800 |
| 2/2 | 2,626.5 | 2,708.5 | 2,624.0 | 2,653.0 | 0 | 0.0 | 523,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて