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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,149.0 | 2,149.0 | 2,030.0 | 2,037.5 | -161.5 | -7.3 | 3,430,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,599.0 | 2,600.0 | 2,150.0 | 2,199.0 | -389.0 | -15.0 | 13,292,200 |
| 24/03 | 2,660.0 | 2,704.0 | 2,396.0 | 2,588.0 | -63.5 | -2.4 | 9,473,600 |
| 24/02 | 2,653.0 | 2,726.0 | 2,417.0 | 2,651.5 | -36.0 | -1.3 | 9,108,400 |
| 24/01 | 2,858.0 | 2,924.0 | 2,455.0 | 2,687.5 | -212.0 | -7.3 | 8,989,600 |
| 23/12 | 2,784.0 | 2,922.0 | 2,623.0 | 2,899.5 | +89.5 | +3.2 | 6,315,700 |
| 23/11 | 2,452.0 | 2,903.5 | 2,423.5 | 2,810.0 | +440.0 | +18.6 | 11,522,500 |
| 23/10 | 2,553.0 | 2,643.0 | 2,138.5 | 2,370.0 | -175.5 | -6.9 | 16,653,100 |
| 23/09 | 2,842.5 | 2,890.5 | 2,442.0 | 2,545.5 | -264.5 | -9.4 | 8,263,600 |
| 23/08 | 3,012.0 | 3,090.0 | 2,614.0 | 2,810.0 | -202.0 | -6.7 | 8,921,500 |
| 23/07 | 2,896.0 | 3,018.0 | 2,672.0 | 3,012.0 | +139.0 | +4.8 | 8,303,200 |
| 23/06 | 2,945.0 | 3,250.0 | 2,832.5 | 2,873.0 | -29.0 | -1.0 | 9,073,900 |
| 23/05 | 3,190.0 | 3,240.0 | 2,853.0 | 2,902.0 | -268.0 | -8.5 | 6,145,100 |
| 23/04 | 3,265.0 | 3,270.0 | 2,999.0 | 3,170.0 | -25.0 | -0.8 | 4,498,000 |
| 23/03 | 3,250.0 | 3,335.0 | 2,937.0 | 3,195.0 | -70.0 | -2.1 | 4,821,200 |
| 23/02 | 3,500.0 | 3,630.0 | 3,170.0 | 3,265.0 | -115.0 | -3.4 | 3,998,500 |
| 23/01 | 3,330.0 | 3,490.0 | 3,155.0 | 3,380.0 | +25.0 | +0.8 | 3,815,800 |
| 22/12 | 3,720.0 | 3,725.0 | 3,110.0 | 3,355.0 | -255.0 | -7.1 | 6,079,200 |
| 22/11 | 3,440.0 | 3,880.0 | 3,315.0 | 3,610.0 | +190.0 | +5.6 | 7,030,000 |
| 22/10 | 2,879.0 | 3,620.0 | 2,809.0 | 3,420.0 | +491.0 | +16.8 | 6,719,000 |
| 22/09 | 3,170.0 | 3,170.0 | 2,815.0 | 2,929.0 | -286.0 | -8.9 | 5,862,700 |
| 22/08 | 3,400.0 | 3,530.0 | 3,070.0 | 3,215.0 | +40.0 | +1.3 | 3,799,400 |
| 22/07 | 2,624.0 | 3,220.0 | 2,585.0 | 3,175.0 | +501.0 | +18.7 | 6,590,800 |
| 22/06 | 2,964.0 | 2,985.0 | 2,406.0 | 2,674.0 | -326.0 | -10.9 | 5,900,000 |
| 22/05 | 3,165.0 | 3,285.0 | 2,822.0 | 3,000.0 | -95.0 | -3.1 | 6,755,100 |
| 22/04 | 3,375.0 | 3,610.0 | 3,065.0 | 3,095.0 | -300.0 | -8.8 | 4,312,700 |
| 22/03 | 3,150.0 | 3,530.0 | 3,055.0 | 3,395.0 | +310.0 | +10.1 | 6,802,000 |
| 22/02 | 3,270.0 | 3,500.0 | 2,955.0 | 3,085.0 | -15.0 | -0.5 | 8,486,800 |
| 22/01 | 4,570.0 | 4,575.0 | 2,861.0 | 3,100.0 | -1,430.0 | -31.6 | 7,947,600 |
| 21/12 | 4,230.0 | 4,750.0 | 4,135.0 | 4,530.0 | +295.0 | +7.0 | 5,149,900 |
| 21/11 | 4,555.0 | 4,865.0 | 4,230.0 | 4,235.0 | -185.0 | -4.2 | 5,409,000 |
▶︎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