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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,235.5 | 2,341.0 | 2,216.5 | 2,270.5 | +85.0 | +3.9 | 2,891,300 |
| 4/19 | 2,176.0 | 2,302.5 | 2,150.0 | 2,185.5 | -63.0 | -2.8 | 3,436,400 |
| 4/12 | 2,438.0 | 2,468.0 | 2,231.0 | 2,248.5 | -201.5 | -8.2 | 2,601,800 |
| 4/5 | 2,599.0 | 2,600.0 | 2,433.0 | 2,450.0 | -138.0 | -5.3 | 1,672,300 |
| 3/29 | 2,552.0 | 2,670.5 | 2,489.0 | 2,588.0 | +37.5 | +1.5 | 1,930,600 |
| 3/22 | 2,477.0 | 2,590.0 | 2,470.5 | 2,550.5 | +72.5 | +2.9 | 1,197,500 |
| 3/15 | 2,433.0 | 2,519.5 | 2,409.5 | 2,478.0 | +31.5 | +1.3 | 2,396,000 |
| 3/8 | 2,600.5 | 2,602.0 | 2,396.0 | 2,446.5 | -186.5 | -7.1 | 3,440,600 |
| 3/1 | 2,580.0 | 2,704.0 | 2,541.0 | 2,633.0 | +21.0 | +0.8 | 2,164,700 |
| 2/22 | 2,618.0 | 2,665.0 | 2,568.0 | 2,612.0 | -34.0 | -1.3 | 1,492,000 |
| 2/16 | 2,628.0 | 2,672.0 | 2,524.5 | 2,646.0 | +44.5 | +1.7 | 1,881,000 |
| 2/9 | 2,651.0 | 2,658.5 | 2,417.0 | 2,601.5 | -51.5 | -1.9 | 2,723,500 |
| 2/2 | 2,644.0 | 2,735.0 | 2,595.0 | 2,653.0 | -4.0 | -0.2 | 2,475,400 |
| 1/26 | 2,537.0 | 2,747.5 | 2,520.5 | 2,657.0 | +151.0 | +6.0 | 2,801,800 |
| 1/19 | 2,804.5 | 2,804.5 | 2,455.0 | 2,506.0 | -302.0 | -10.8 | 2,827,100 |
| 1/12 | 2,820.0 | 2,924.0 | 2,781.0 | 2,808.0 | +22.5 | +0.8 | 1,483,000 |
| 1/5 | 2,858.0 | 2,872.0 | 2,757.5 | 2,785.5 | -114.0 | -3.9 | 758,400 |
| 12/29 | 2,857.5 | 2,922.0 | 2,789.0 | 2,899.5 | +73.5 | +2.6 | 1,235,800 |
| 12/22 | 2,777.0 | 2,833.0 | 2,706.0 | 2,826.0 | +41.0 | +1.5 | 1,544,400 |
| 12/15 | 2,655.5 | 2,787.0 | 2,638.5 | 2,785.0 | +138.5 | +5.2 | 1,326,900 |
| 12/8 | 2,779.0 | 2,808.5 | 2,623.0 | 2,646.5 | -147.5 | -5.3 | 1,814,000 |
| 12/1 | 2,779.0 | 2,903.5 | 2,710.5 | 2,794.0 | +4.0 | +0.1 | 2,199,100 |
| 11/24 | 2,610.0 | 2,824.0 | 2,601.0 | 2,790.0 | +176.5 | +6.8 | 2,765,200 |
| 11/17 | 2,577.0 | 2,624.5 | 2,473.5 | 2,613.5 | +31.0 | +1.2 | 1,980,700 |
| 11/10 | 2,558.0 | 2,675.0 | 2,501.0 | 2,582.5 | +67.5 | +2.7 | 3,213,900 |
| 11/2 | 2,170.0 | 2,517.5 | 2,138.5 | 2,515.0 | +160.0 | +6.8 | 6,126,400 |
| 10/27 | 2,259.0 | 2,380.5 | 2,201.0 | 2,355.0 | +80.0 | +3.5 | 2,997,300 |
| 10/20 | 2,423.0 | 2,576.0 | 2,243.5 | 2,275.0 | -160.5 | -6.6 | 3,350,900 |
| 10/13 | 2,630.0 | 2,635.5 | 2,415.5 | 2,435.5 | -193.0 | -7.3 | 2,367,800 |
| 10/6 | 2,553.0 | 2,643.0 | 2,431.0 | 2,628.5 | +83.0 | +3.3 | 3,568,900 |
▶︎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