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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,290.0 | 2,296.5 | 2,030.0 | 2,037.5 | -233.0 | -10.3 | 6,121,200 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
4/26 | 2,270.5 | +3.9 | 2,266.7 | 2,891,300 | 128,600 | 337,800 | 2.63 |
4/19 | 2,185.5 | -2.8 | 2,237.1 | 3,436,400 | 124,200 | 321,300 | 2.59 |
4/12 | 2,248.5 | -8.2 | 2,332.3 | 2,601,800 | 126,400 | 272,000 | 2.15 |
4/5 | 2,450.0 | -5.3 | 2,494.6 | 1,672,300 | 128,000 | 222,700 | 1.74 |
3/29 | 2,588.0 | +1.5 | 2,583.0 | 1,930,600 | 126,200 | 210,400 | 1.67 |
3/22 | 2,550.5 | +2.9 | 2,548.2 | 1,197,500 | 118,500 | 241,000 | 2.03 |
3/15 | 2,478.0 | +1.3 | 2,469.2 | 2,396,000 | 118,200 | 262,900 | 2.22 |
3/8 | 2,446.5 | -7.1 | 2,470.6 | 3,440,600 | 125,300 | 264,400 | 2.11 |
3/1 | 2,633.0 | +0.8 | 2,620.9 | 2,164,700 | 125,400 | 209,300 | 1.67 |
2/22 | 2,612.0 | -1.3 | 2,607.3 | 1,492,000 | 131,100 | 234,600 | 1.79 |
2/16 | 2,646.0 | +1.7 | 2,615.9 | 1,881,000 | 117,300 | 248,600 | 2.12 |
2/9 | 2,601.5 | -1.9 | 2,538.2 | 2,723,500 | 119,400 | 275,300 | 2.31 |
2/2 | 2,653.0 | -0.2 | 2,674.4 | 2,475,400 | 115,100 | 250,300 | 2.17 |
1/26 | 2,657.0 | +6.0 | 2,636.8 | 2,801,800 | 120,000 | 277,100 | 2.31 |
1/19 | 2,506.0 | -10.8 | 2,599.9 | 2,827,100 | 125,500 | 260,100 | 2.07 |
1/12 | 2,808.0 | +0.8 | 2,862.4 | 1,483,000 | 118,900 | 221,200 | 1.86 |
1/5 | 2,785.5 | -3.9 | 2,807.4 | 758,400 | ー | ー | ー |
12/29 | 2,899.5 | +2.6 | 2,871.7 | 1,235,800 | 119,000 | 220,500 | 1.85 |
12/22 | 2,826.0 | +1.5 | 2,771.9 | 1,544,400 | 123,800 | 267,700 | 2.16 |
12/15 | 2,785.0 | +5.2 | 2,707.1 | 1,326,900 | 129,800 | 271,900 | 2.09 |
12/8 | 2,646.5 | -5.3 | 2,712.1 | 1,814,000 | 130,200 | 284,100 | 2.18 |
12/1 | 2,794.0 | +0.1 | 2,800.6 | 2,199,100 | 130,000 | 299,100 | 2.30 |
11/24 | 2,790.0 | +6.8 | 2,747.4 | 2,765,200 | 158,200 | 356,700 | 2.25 |
11/17 | 2,613.5 | +1.2 | 2,565.3 | 1,980,700 | 156,800 | 384,400 | 2.45 |
11/10 | 2,582.5 | +2.7 | 2,596.7 | 3,213,900 | 135,800 | 397,700 | 2.93 |
11/2 | 2,515.0 | +6.8 | 2,353.0 | 6,126,400 | 110,200 | 402,000 | 3.65 |
10/27 | 2,355.0 | +3.5 | 2,298.5 | 2,997,300 | 60,300 | 449,800 | 7.46 |
10/20 | 2,275.0 | -6.6 | 2,426.1 | 3,350,900 | 72,200 | 470,000 | 6.51 |
10/13 | 2,435.5 | -7.3 | 2,508.0 | 2,367,800 | 74,700 | 466,700 | 6.25 |
10/6 | 2,628.5 | +3.3 | 2,538.8 | 3,568,900 | 66,100 | 422,200 | 6.39 |
▶︎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