ＳＤエンターテイメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,062 | 1,067 | 1,040 | 1,042 | -20 | -1.9% | 12,700 |
| 2018/01/26 | 1,077 | 1,091 | 1,062 | 1,062 | +5 | +0.5% | 28,300 |
| 2018/01/25 | 1,044 | 1,079 | 1,036 | 1,057 | +13 | +1.2% | 32,300 |
| 2018/01/24 | 1,047 | 1,066 | 1,023 | 1,044 | -1 | -0.1% | 17,100 |
| 2018/01/23 | 1,041 | 1,045 | 1,022 | 1,045 | +11 | +1.1% | 13,800 |
| 2018/01/22 | 1,017 | 1,034 | 1,008 | 1,034 | +17 | +1.7% | 11,900 |
| 2018/01/19 | 1,035 | 1,035 | 1,016 | 1,017 | -24 | -2.3% | 13,100 |
| 2018/01/18 | 1,035 | 1,053 | 1,027 | 1,041 | +4 | +0.4% | 21,500 |
| 2018/01/17 | 1,056 | 1,058 | 1,033 | 1,037 | -38 | -3.5% | 33,000 |
| 2018/01/16 | 1,013 | 1,084 | 995 | 1,075 | +64 | +6.3% | 117,700 |
| 2018/01/15 | 1,002 | 1,025 | 997 | 1,011 | +18 | +1.8% | 42,300 |
| 2018/01/12 | 995 | 1,004 | 990 | 993 | -2 | -0.2% | 10,700 |
| 2018/01/11 | 998 | 1,000 | 993 | 995 | -2 | -0.2% | 14,200 |
| 2018/01/10 | 991 | 998 | 988 | 997 | +9 | +0.9% | 11,600 |
| 2018/01/09 | 990 | 990 | 978 | 988 | +13 | +1.3% | 14,900 |
| 2018/01/05 | 968 | 978 | 968 | 975 | +7 | +0.7% | 15,700 |
| 2018/01/04 | 964 | 971 | 958 | 968 | +3 | +0.3% | 15,400 |
| 2017/12/29 | 965 | 967 | 957 | 965 | +5 | +0.5% | 8,600 |
| 2017/12/28 | 960 | 966 | 954 | 960 | ±0 | ±0% | 9,800 |
| 2017/12/27 | 939 | 973 | 939 | 960 | +24 | +2.6% | 16,700 |
| 2017/12/26 | 938 | 944 | 935 | 936 | -9 | -1% | 44,800 |
| 2017/12/25 | 949 | 949 | 941 | 945 | -7 | -0.7% | 33,300 |
| 2017/12/22 | 950 | 958 | 950 | 952 | -1 | -0.1% | 23,600 |
| 2017/12/21 | 957 | 957 | 950 | 953 | -6 | -0.6% | 34,500 |
| 2017/12/20 | 961 | 968 | 958 | 959 | -7 | -0.7% | 19,900 |
| 2017/12/19 | 972 | 978 | 966 | 966 | -10 | -1% | 18,900 |
| 2017/12/18 | 977 | 985 | 972 | 976 | -9 | -0.9% | 20,000 |
| 2017/12/15 | 977 | 985 | 977 | 985 | +4 | +0.4% | 19,000 |
| 2017/12/14 | 977 | 991 | 976 | 981 | -2 | -0.2% | 16,400 |
| 2017/12/13 | 981 | 991 | 981 | 983 | -4 | -0.4% | 20,200 |
| 2017/12/12 | 987 | 994 | 980 | 987 | -4 | -0.4% | 29,200 |
| 2017/12/11 | 990 | 1,006 | 989 | 991 | -8 | -0.8% | 18,500 |
| 2017/12/08 | 990 | 1,009 | 989 | 999 | -3 | -0.3% | 15,600 |
| 2017/12/07 | 994 | 1,015 | 991 | 1,002 | +7 | +0.7% | 14,600 |
| 2017/12/06 | 1,011 | 1,027 | 995 | 995 | -33 | -3.2% | 38,100 |
| 2017/12/05 | 1,056 | 1,059 | 1,010 | 1,028 | -54 | -5% | 44,200 |
| 2017/12/04 | 1,030 | 1,120 | 1,030 | 1,082 | +55 | +5.4% | 106,200 |
| 2017/12/01 | 1,012 | 1,058 | 1,000 | 1,027 | +8 | +0.8% | 59,400 |
| 2017/11/30 | 975 | 1,019 | 972 | 1,019 | +44 | +4.5% | 54,000 |
| 2017/11/29 | 962 | 975 | 961 | 975 | ±0 | ±0% | 14,400 |
| 2017/11/28 | 961 | 979 | 961 | 975 | +7 | +0.7% | 9,600 |
| 2017/11/27 | 971 | 975 | 966 | 968 | -18 | -1.8% | 13,700 |
| 2017/11/24 | 949 | 990 | 949 | 986 | +37 | +3.9% | 32,900 |
| 2017/11/22 | 950 | 958 | 947 | 949 | -1 | -0.1% | 15,400 |
| 2017/11/21 | 941 | 955 | 938 | 950 | -2 | -0.2% | 27,100 |
| 2017/11/20 | 956 | 960 | 947 | 952 | -3 | -0.3% | 15,800 |
| 2017/11/17 | 956 | 959 | 953 | 955 | -3 | -0.3% | 12,400 |
| 2017/11/16 | 951 | 969 | 951 | 958 | +4 | +0.4% | 5,600 |
| 2017/11/15 | 971 | 971 | 948 | 954 | -22 | -2.3% | 22,600 |
| 2017/11/14 | 991 | 995 | 976 | 976 | -34 | -3.4% | 32,900 |
1851～
1900
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＳＤエンター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＤエンター | 29,400円 | - | - | - | - | 1.66倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| ランシステム | 62,000円 | +7.3% | +17.1% | 0.00% | 21.96倍 | 12.03倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| リンクバル | 13,700円 | -6.6% | - | 0.00% | 507.41倍 | 2.72倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| 京 進 | 31,400円 | -24.2% | - | 1.18% | 33.98倍 | 0.62倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
市場注目の銘柄
チャート関連のコラム
