エス・エム・エス(2175) 株価チャート・PER24.72倍・PBR7.72倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	2,660	2,681	2,622	2,657	389,600	2,689.8	2,656.4
10/20(火)	2,719	2,733	2,656	2,660	337,400	2,707.4	2,651.6
10/19(月)	2,732	2,748	2,697	2,713	285,200	2,714.2	2,646.4
10/16(金)	2,695	2,754	2,688	2,724	271,400	2,700.0	2,639.2
10/15(木)	2,727	2,734	2,674	2,695	310,400	2,670.4	2,633.0
10/14(水)	2,682	2,750	2,642	2,745	365,200	2,659.0	2,625.9
10/13(火)	2,670	2,732	2,659	2,694	379,200	2,632.6	2,616.0
10/09(金)	2,608	2,642	2,592	2,642	250,300	2,613.0	2,607.4
10/08(木)	2,634	2,636	2,533	2,576	570,400	2,598.2	2,601.8
10/07(水)	2,599	2,649	2,595	2,638	251,900	2,622.2	2,597.2
10/06(火)	2,620	2,645	2,593	2,613	257,100	2,629.6	2,588.2
10/05(月)	2,590	2,607	2,547	2,596	273,800	2,642.2	2,579.8
10/02(金)	2,596	2,696	2,551	2,568	685,500	2,650.2	2,571.2
10/01(木)	2,638	2,699	2,618	2,696	326,800	2,662.6	2,563.3
09/30(水)	2,681	2,697	2,650	2,675	270,400	2,653.8	2,550.1
09/29(火)	2,634	2,692	2,626	2,676	263,500	2,653.4	2,534.3
09/28(月)	2,629	2,647	2,608	2,636	287,400	2,653.4	2,517.0
09/25(金)	2,643	2,656	2,618	2,630	283,600	2,656.6	2,502.9
09/24(木)	2,623	2,674	2,612	2,652	225,200	2,663.8	2,489.2
09/18(金)	2,676	2,696	2,666	2,673	261,000	2,668.0	2,477.2
09/17(木)	2,680	2,707	2,660	2,676	269,400	2,650.0	2,462.1
09/16(水)	2,670	2,697	2,644	2,652	200,000	2,622.4	2,447.5
09/15(火)	2,680	2,704	2,631	2,666	388,300	2,598.2	2,433.2
09/14(月)	2,613	2,709	2,596	2,673	483,800	2,571.4	2,418.2
09/11(金)	2,500	2,598	2,500	2,583	440,300	2,550.4	2,403.4
09/10(木)	2,540	2,553	2,425	2,538	295,300	2,537.4	2,389.6
09/09(水)	2,543	2,575	2,526	2,531	487,300	2,529.6	2,376.3
09/08(火)	2,568	2,586	2,529	2,532	411,300	2,518.8	2,362.4
09/07(月)	2,550	2,603	2,541	2,568	614,500	2,513.0	2,349.4
09/04(金)	2,484	2,530	2,391	2,518	313,400	2,491.8	2,333.3
09/02(水)	2,513	2,536	2,472	2,499	692,500	2,470.6	2,327.5
09/01(火)	2,505	2,522	2,458	2,477	505,300	2,451.4	2,321.6
08/31(月)	2,481	2,507	2,464	2,503	492,400	2,432.4	2,318.5
08/28(金)	2,441	2,493	2,423	2,462	496,400	2,405.8	2,313.8
08/27(木)	2,408	2,421	2,386	2,412	465,900	2,386.6	2,310.6
08/26(水)	2,386	2,427	2,372	2,403	425,800	2,360.0	2,312.4
08/25(火)	2,391	2,391	2,355	2,382	399,500	2,328.2	2,315.4
08/24(月)	2,367	2,434	2,345	2,370	377,500	2,308.6	2,317.5
08/21(金)	2,266	2,374	2,247	2,366	723,300	2,291.8	2,323.3
08/20(木)	2,235	2,289	2,211	2,279	666,100	2,289.2	2,330.1
08/19(水)	2,284	2,284	2,235	2,244	490,700	2,292.4	2,339.7
08/18(火)	2,291	2,311	2,254	2,284	373,300	2,305.8	2,347.6
08/17(月)	2,303	2,323	2,258	2,286	438,900	2,307.8	2,350.0
08/14(金)	2,293	2,361	2,270	2,353	445,700	2,309.2	2,352.7
08/13(木)	2,297	2,313	2,247	2,295	433,700	2,299.0	2,354.1
08/12(水)	2,320	2,332	2,277	2,311	371,200	2,287.4	2,355.6
08/10(月)	2,297	2,325	2,277	2,294	376,800	2,266.4	2,352.7
08/07(金)	2,314	2,327	2,256	2,293	539,300	2,244.2	2,351.6
08/06(木)	2,241	2,314	2,231	2,302	533,400	2,227.0	2,348.1
08/05(水)	2,237	2,293	2,208	2,237	485,200	2,200.0	2,344.2
08/04(火)	2,204	2,222	2,163	2,206	503,800	2,227.0	2,344.0
08/03(月)	2,208	2,213	2,125	2,183	685,000	2,256.2	2,343.3
07/31(金)	2,168	2,211	2,115	2,207	820,500	2,299.6	2,340.2
07/30(木)	2,165	2,208	2,075	2,167	1,195,100	2,335.0	2,334.6
07/29(水)	2,380	2,384	2,327	2,372	719,300	2,378.4	2,330.5
07/28(火)	2,400	2,438	2,340	2,352	814,700	2,395.4	2,317.7
07/27(月)	2,350	2,422	2,327	2,400	807,600	2,420.6	2,305.5
07/24(金)	2,358	2,406	2,339	2,384	585,200	2,427.2	2,290.3
07/23(木)	2,440	2,440	2,366	2,384	557,400	2,453.6	2,276.2
07/22(水)	2,436	2,458	2,403	2,457	583,300	2,484.0	2,262.1
07/21(火)	2,433	2,490	2,426	2,478	730,500	2,496.4	2,243.7
07/17(金)	2,512	2,550	2,421	2,433	802,400	2,489.0	2,224.9
07/16(木)	2,536	2,556	2,501	2,516	428,600	2,471.0	2,208.3
07/15(水)	2,534	2,623	2,525	2,536	864,700	2,438.8	2,189.0
07/14(火)	2,466	2,537	2,440	2,519	631,000	2,409.0	2,169.8
07/13(月)	2,369	2,462	2,343	2,441	571,400	2,372.0	2,149.6
07/10(金)	2,375	2,390	2,326	2,343	429,700	2,331.2	2,132.1
07/09(木)	2,387	2,393	2,343	2,355	428,200	2,316.2	2,119.8
07/08(水)	2,335	2,388	2,316	2,387	448,000	2,286.2	2,105.6
07/07(火)	2,245	2,334	2,229	2,334	423,500	2,249.4	2,091.2
07/06(月)	2,262	2,275	2,203	2,237	196,700	2,229.4	2,081.1
07/03(金)	2,248	2,268	2,220	2,268	292,800	2,219.6	2,072.5
07/02(木)	2,249	2,263	2,192	2,205	400,100	2,187.0	2,061.6
07/01(水)	2,230	2,244	2,184	2,203	337,700	2,159.6	2,052.0
06/30(火)	2,186	2,248	2,151	2,234	471,900	2,131.8	2,042.8
06/29(月)	2,130	2,197	2,126	2,188	354,100	2,095.2	2,033.0
06/26(金)	2,069	2,105	2,054	2,105	367,800	2,067.0	2,025.8
06/25(木)	2,071	2,090	2,058	2,068	140,000	2,050.2	2,020.0
06/24(水)	2,072	2,078	2,047	2,064	220,400	2,043.0	2,012.2
06/23(火)	2,044	2,079	2,011	2,051	257,400	2,036.4	2,003.4
06/22(月)	2,003	2,062	2,003	2,047	212,600	2,025.6	1,997.6
06/19(金)	2,023	2,044	2,020	2,021	342,200	2,017.8	1,991.6
06/18(木)	2,028	2,060	2,012	2,032	176,000	2,017.2	1,984.4
06/17(水)	2,003	2,039	2,000	2,031	162,800	2,017.4	1,974.9
06/16(火)	2,000	2,012	1,986	1,997	230,000	2,022.6	1,962.8
06/15(月)	2,019	2,038	2,008	2,008	210,500	2,026.0	1,951.6
06/12(金)	2,035	2,039	2,003	2,018	286,500	2,024.8	1,941.9
06/11(木)	2,053	2,063	2,015	2,033	274,900	2,028.2	1,931.5
06/10(水)	2,027	2,061	2,015	2,057	318,900	2,021.8	1,918.2
06/09(火)	2,020	2,035	1,999	2,014	326,600	2,015.8	1,905.2
06/08(月)	2,013	2,025	1,950	2,002	425,800	2,029.4	1,895.8
06/05(金)	2,042	2,086	2,016	2,035	287,700	2,033.4	1,887.3
06/04(木)	2,018	2,034	1,989	2,001	240,400	2,025.2	1,877.5
06/03(水)	2,100	2,107	2,027	2,027	349,100	2,018.2	1,869.6
06/02(火)	2,008	2,099	2,000	2,082	423,000	2,007.2	1,860.2
06/01(月)	2,019	2,070	1,995	2,022	371,100	1,988.8	1,847.8
05/29(金)	1,978	2,007	1,965	1,994	428,800	1,986.0	1,838.1
05/28(木)	1,971	1,982	1,943	1,966	297,000	1,979.0	1,829.5
05/27(水)	1,982	1,995	1,955	1,972	280,900	1,960.6	1,820.9
05/26(火)	2,020	2,036	1,970	1,990	336,000	1,935.0	1,811.7
05/25(月)	1,956	2,008	1,905	2,008	537,800	1,918.4	1,802.2
05/22(金)	1,888	1,966	1,885	1,959	365,300	1,895.8	1,791.5
05/21(木)	1,884	1,888	1,855	1,874	282,300	1,872.2	1,781.3
05/20(水)	1,890	1,892	1,821	1,844	297,700	1,856.4	1,774.3
05/19(火)	1,930	1,938	1,891	1,907	359,600	1,833.4	1,769.0
05/18(月)	1,875	1,905	1,845	1,895	562,800	1,795.4	1,761.9
05/15(金)	1,755	1,841	1,685	1,841	673,300	1,769.4	1,753.5
05/14(木)	1,733	1,805	1,733	1,795	466,400	1,753.0	1,747.1
05/13(水)	1,717	1,746	1,709	1,729	433,000	1,734.2	1,742.5
05/12(火)	1,770	1,811	1,717	1,717	522,400	1,734.8	1,739.9
05/11(月)	1,741	1,768	1,732	1,765	467,000	1,747.2	1,739.0
05/08(金)	1,725	1,759	1,705	1,759	602,800	1,751.8	1,734.2
05/07(木)	1,665	1,703	1,602	1,701	782,300	1,758.0	1,728.3
05/01(金)	1,744	1,770	1,694	1,732	560,500	1,778.8	1,726.4
04/30(木)	1,698	1,876	1,690	1,779	1,486,400	1,790.4	1,722.3
04/28(火)	1,790	1,795	1,754	1,788	467,600	1,789.2	1,715.8
04/27(月)	1,799	1,803	1,769	1,790	365,200	1,787.4	1,709.0
04/24(金)	1,798	1,818	1,760	1,805	370,200	1,785.4	1,701.1
04/23(木)	1,756	1,793	1,754	1,790	269,800	1,774.6	1,696.8
04/22(水)	1,783	1,783	1,754	1,773	302,200	1,764.8	1,693.2
04/21(火)	1,785	1,799	1,754	1,779	333,400	1,760.8	1,689.1
04/20(月)	1,762	1,780	1,746	1,780	298,900	1,753.0	1,683.5
04/17(金)	1,772	1,773	1,750	1,751	267,400	1,737.8	1,677.4
04/16(木)	1,783	1,795	1,741	1,741	266,000	1,727.6	1,672.0
04/15(水)	1,761	1,790	1,753	1,753	354,900	1,721.4	1,668.7
04/14(火)	1,734	1,751	1,728	1,740	214,900	1,716.8	1,665.7
04/13(月)	1,692	1,714	1,690	1,704	288,500	1,706.0	1,662.2
04/10(金)	1,705	1,724	1,672	1,700	317,400	1,701.2	1,662.8
04/09(木)	1,713	1,732	1,697	1,710	334,300	1,697.2	1,661.6
04/08(水)	1,726	1,737	1,720	1,730	314,200	1,688.0	1,658.7
04/07(火)	1,680	1,719	1,678	1,686	272,200	1,681.2	1,655.6
04/06(月)	1,680	1,693	1,672	1,680	246,300	1,672.6	1,657.0
04/03(金)	1,670	1,689	1,663	1,680	187,500	1,659.0	1,658.7
04/02(木)	1,698	1,708	1,655	1,664	264,900	1,653.7	1,660.0
04/01(水)	1,670	1,700	1,664	1,696	400,400	1,646.7	1,661.0
03/31(火)	1,626	1,673	1,618	1,643	460,200	1,630.9	1,659.0
03/30(月)	1,594	1,652	1,552	1,612	1,025,500	1,625.8	1,660.2
03/27(金)	1,634	1,663	1,634	1,654	295,900	1,622.1	1,662.8
03/26(木)	1,615	1,647	1,615	1,629	205,800	1,630.9	1,663.8
03/25(水)	1,626	1,636	1,598	1,617	389,300	1,645.3	1,665.9
03/24(火)	1,633	1,634	1,599	1,617	255,700	1,655.9	1,670.1
03/23(月)	1,663	1,693	1,583	1,594	562,500	1,660.2	1,674.3
03/19(木)	1,663	1,720	1,657	1,698	485,700	1,667.1	1,680.3
03/18(水)	1,677	1,709	1,666	1,701	407,500	1,650.8	1,682.6
03/17(火)	1,643	1,677	1,641	1,670	647,800	1,642.3	1,684.4
03/16(月)	1,630	1,652	1,627	1,639	268,600	1,643.7	1,686.7
03/13(金)	1,611	1,660	1,601	1,628	506,000	1,646.6	1,692.6
03/12(木)	1,655	1,661	1,601	1,616	395,600	1,664.9	1,699.6
03/11(水)	1,651	1,690	1,650	1,658	345,500	1,675.3	1,701.7
03/10(火)	1,667	1,703	1,659	1,677	408,700	1,671.0	1,698.8
03/09(月)	1,657	1,701	1,629	1,654	533,500	1,666.5	1,695.9
03/06(金)	1,660	1,724	1,653	1,719	552,800	1,679.6	1,694.9
03/05(木)	1,694	1,716	1,664	1,668	446,600	1,680.4	1,693.4
03/04(水)	1,608	1,650	1,587	1,637	636,400	1,689.3	1,693.7
03/03(火)	1,719	1,730	1,644	1,654	440,400	1,699.9	1,694.1
03/02(月)	1,687	1,724	1,680	1,719	416,600	1,697.9	1,693.7
02/27(金)	1,752	1,758	1,717	1,723	496,000	1,688.7	1,688.5
02/26(木)	1,696	1,723	1,668	1,712	570,900	1,679.6	1,673.8
02/25(水)	1,656	1,698	1,632	1,690	653,000	1,672.8	1,660.4
02/24(火)	1,665	1,698	1,641	1,645	602,100	1,671.2	1,648.8
02/20(金)	1,669	1,684	1,640	1,673	476,900	1,686.7	1,638.6
02/19(木)	1,681	1,695	1,661	1,678	554,500	1,696.1	1,627.1
02/18(水)	1,701	1,708	1,673	1,678	520,800	1,709.7	1,614.4
02/17(火)	1,708	1,730	1,675	1,682	411,000	1,724.8	1,601.3
02/16(月)	1,721	1,732	1,712	1,722	286,300	1,737.4	1,588.5
02/13(金)	1,755	1,768	1,705	1,720	509,400	1,738.6	1,573.7
02/12(木)	1,767	1,781	1,736	1,746	525,300	1,751.8	1,558.6
02/10(火)	1,766	1,784	1,742	1,754	395,700	1,763.1	1,542.3
02/09(月)	1,757	1,761	1,715	1,745	406,800	1,746.4	1,525.2
02/06(金)	1,776	1,778	1,667	1,728	1,079,800	1,714.4	1,508.4
02/05(木)	1,792	1,819	1,731	1,786	1,045,400	1,689.9	1,493.0
02/04(水)	1,654	1,806	1,651	1,803	1,079,500	1,658.2	1,474.7
02/03(火)	1,577	1,677	1,563	1,670	884,800	1,633.9	1,456.1
02/02(月)	1,566	1,636	1,566	1,585	686,300	1,635.0	1,442.7
01/30(金)	1,631	1,647	1,605	1,605	595,400	1,647.6	1,432.8
01/29(木)	1,644	1,658	1,626	1,628	610,800	1,655.7	1,421.3
01/28(水)	1,675	1,691	1,643	1,681	680,200	1,647.6	1,409.3
01/27(火)	1,633	1,687	1,622	1,676	711,500	1,582.8	1,394.8
01/26(月)	1,622	1,662	1,615	1,648	751,100	1,523.0	1,379.7
01/23(金)	1,582	1,653	1,556	1,646	1,228,400	1,473.1	1,366.8
01/22(木)	1,593	1,621	1,544	1,588	2,492,400	1,422.2	1,354.8
01/21(水)	1,359	1,378	1,350	1,357	442,600	1,381.6	1,344.5
01/20(火)	1,380	1,387	1,358	1,377	270,300	1,382.3	1,342.3
01/19(月)	1,389	1,404	1,380	1,398	295,600	1,377.0	1,340.5
01/16(金)	1,374	1,407	1,370	1,391	318,700	1,369.8	1,337.7
01/15(木)	1,362	1,388	1,359	1,384	265,200	1,362.1	1,335.1
01/14(水)	1,346	1,371	1,342	1,361	413,000	1,353.9	1,331.8
01/13(火)	1,375	1,375	1,348	1,351	244,100	1,349.1	1,331.3
01/09(金)	1,362	1,373	1,358	1,362	233,900	1,344.2	1,330.7
01/08(木)	1,346	1,364	1,340	1,353	268,200	1,337.1	1,330.0
01/07(水)	1,332	1,351	1,324	1,343	257,300	1,335.2	1,329.5
01/06(火)	1,334	1,357	1,328	1,337	422,400	1,332.4	1,329.7
01/05(月)	1,326	1,335	1,309	1,326	540,300	1,332.6	1,329.9
12/30(火)	1,349	1,349	1,320	1,326	309,900	1,334.2	1,330.4
12/29(月)	1,336	1,344	1,327	1,343	314,400	1,336.6	1,329.4
12/26(金)	1,335	1,340	1,325	1,329	341,300	1,331.5	1,328.3
12/25(木)	1,332	1,342	1,326	1,338	160,100	1,330.9	1,326.3
12/24(水)	1,338	1,347	1,331	1,334	285,500	1,327.3	1,323.4
12/23(火)	1,317	1,365	1,308	1,338	569,300	1,320.3	1,321.7
12/22(月)	1,326	1,332	1,301	1,317	337,300	1,317.5	1,320.4
12/19(金)	1,323	1,336	1,314	1,326	284,300	1,323.2	1,320.3
12/18(木)	1,302	1,324	1,298	1,320	311,700	1,324.0	1,320.3
12/17(水)	1,320	1,326	1,294	1,299	286,300	1,320.3	1,320.4
12/16(火)	1,341	1,341	1,324	1,324	208,900	1,326.5	1,320.8
12/15(月)	1,341	1,358	1,333	1,346	153,100	1,327.5	1,319.7
12/12(金)	1,341	1,345	1,328	1,330	296,900	1,323.8	1,318.9
12/11(木)	1,317	1,329	1,294	1,302	341,800	1,318.1	1,318.0
12/10(水)	1,336	1,341	1,315	1,330	206,900	1,327.3	1,317.4
12/09(火)	1,321	1,339	1,317	1,329	353,600	1,328.5	1,316.0
12/08(月)	1,311	1,334	1,305	1,327	462,500	1,331.1	1,315.2
12/05(金)	1,329	1,343	1,293	1,302	481,100	1,333.8	1,314.7
12/04(木)	1,324	1,348	1,324	1,348	427,700	1,343.2	1,314.1
12/03(水)	1,335	1,340	1,315	1,336	536,100	1,342.1	1,319.2
12/02(火)	1,334	1,347	1,317	1,342	652,000	1,342.3	1,327.6
12/01(月)	1,341	1,354	1,331	1,341	675,500	1,334.2	1,336.0
11/28(金)	1,358	1,371	1,333	1,349	370,700	1,329.5	1,344.9
11/27(木)	1,310	1,357	1,310	1,342	739,700	1,315.1	1,352.7
11/26(水)	1,312	1,337	1,312	1,337	344,000	1,300.2	1,360.4
11/25(火)	1,319	1,325	1,301	1,302	266,000	1,291.0	-
11/21(金)	1,284	1,345	1,284	1,317	491,200	1,291.6	-
11/20(木)	1,297	1,305	1,271	1,277	367,800	1,291.4	-
11/19(水)	1,272	1,277	1,240	1,267	799,100	1,301.2	-
11/18(火)	1,302	1,306	1,279	1,291	290,000	1,312.0	-
11/17(月)	1,307	1,321	1,300	1,305	158,900	1,315.9	-
11/14(金)	1,313	1,344	1,310	1,317	270,900	1,314.4	-
11/13(木)	1,328	1,353	1,320	1,326	339,400	1,315.9	-
11/12(水)	1,314	1,336	1,309	1,321	329,700	1,312.4	-
11/11(火)	1,325	1,327	1,294	1,311	270,300	1,305.5	-
11/10(月)	1,334	1,334	1,295	1,297	321,200	1,302.6	-
11/07(金)	1,306	1,334	1,306	1,324	367,900	1,304.7	-
11/06(木)	1,295	1,333	1,290	1,309	597,600	1,303.1	-
11/05(水)	1,287	1,314	1,250	1,287	570,500	1,298.7	-
11/04(火)	1,308	1,320	1,265	1,296	641,600	1,336.4	-
10/31(金)	1,317	1,340	1,293	1,308	572,400	1,386.4	-
10/30(木)	1,313	1,341	1,283	1,316	1,111,600	1,435.3	-
10/29(水)	1,377	1,418	1,282	1,287	1,739,800	1,484.5	-
10/28(火)	1,541	1,547	1,470	1,475	515,900	1,535.8	-
10/27(月)	1,564	1,588	1,546	1,546	347,600	1,548.0	-
10/24(金)	1,553	1,564	1,544	1,552	210,700	1,541.8	-
10/23(木)	1,553	1,567	1,544	1,562	287,100	1,530.2	-
10/22(水)	1,539	1,561	1,539	1,543	230,800	1,519.5	-
10/21(火)	1,515	1,549	1,499	1,536	275,500	1,517.5	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

エス・エム・エス (2175.T)