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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,006 | 1,039 | 999 | 1,010 | +5 | +0.5% | 34,200 |
| 2017/11/10 | 1,000 | 1,005 | 993 | 1,005 | +7 | +0.7% | 6,200 |
| 2017/11/09 | 1,001 | 1,014 | 997 | 998 | ±0 | ±0% | 15,300 |
| 2017/11/08 | 1,006 | 1,010 | 998 | 998 | -2 | -0.2% | 10,200 |
| 2017/11/07 | 1,000 | 1,014 | 999 | 1,000 | +1 | +0.1% | 11,600 |
| 2017/11/06 | 1,012 | 1,017 | 999 | 999 | -7 | -0.7% | 10,200 |
| 2017/11/02 | 1,014 | 1,016 | 988 | 1,006 | -8 | -0.8% | 10,700 |
| 2017/11/01 | 1,015 | 1,015 | 1,000 | 1,014 | +7 | +0.7% | 11,600 |
| 2017/10/31 | 1,017 | 1,017 | 996 | 1,007 | -8 | -0.8% | 10,000 |
| 2017/10/30 | 1,002 | 1,015 | 995 | 1,015 | +24 | +2.4% | 13,100 |
| 2017/10/27 | 998 | 999 | 991 | 991 | -1 | -0.1% | 6,400 |
| 2017/10/26 | 985 | 998 | 985 | 992 | +6 | +0.6% | 4,200 |
| 2017/10/25 | 994 | 1,006 | 986 | 986 | +1 | +0.1% | 14,400 |
| 2017/10/24 | 954 | 986 | 954 | 985 | +32 | +3.4% | 22,300 |
| 2017/10/23 | 952 | 958 | 951 | 953 | +3 | +0.3% | 5,300 |
| 2017/10/20 | 951 | 959 | 950 | 950 | -8 | -0.8% | 10,000 |
| 2017/10/19 | 952 | 963 | 952 | 958 | +7 | +0.7% | 5,400 |
| 2017/10/18 | 955 | 964 | 951 | 951 | -4 | -0.4% | 5,800 |
| 2017/10/17 | 950 | 970 | 945 | 955 | +4 | +0.4% | 15,400 |
| 2017/10/16 | 968 | 973 | 950 | 951 | -8 | -0.8% | 11,800 |
| 2017/10/13 | 939 | 960 | 935 | 959 | +18 | +1.9% | 16,000 |
| 2017/10/12 | 962 | 972 | 940 | 941 | -20 | -2.1% | 40,900 |
| 2017/10/11 | 962 | 971 | 961 | 961 | -9 | -0.9% | 21,200 |
| 2017/10/10 | 985 | 992 | 968 | 970 | -10 | -1% | 23,800 |
| 2017/10/06 | 996 | 999 | 975 | 980 | -16 | -1.6% | 32,900 |
| 2017/10/05 | 1,001 | 1,008 | 995 | 996 | -5 | -0.5% | 21,700 |
| 2017/10/04 | 1,007 | 1,020 | 1,001 | 1,001 | ±0 | ±0% | 12,800 |
| 2017/10/03 | 1,013 | 1,018 | 1,001 | 1,001 | -15 | -1.5% | 18,800 |
| 2017/10/02 | 1,030 | 1,030 | 1,009 | 1,016 | -19 | -1.8% | 17,700 |
| 2017/09/29 | 1,073 | 1,075 | 1,032 | 1,035 | -40 | -3.7% | 21,000 |
| 2017/09/28 | 1,077 | 1,090 | 1,073 | 1,075 | ±0 | ±0% | 21,900 |
| 2017/09/27 | 1,076 | 1,089 | 1,072 | 1,075 | -66 | -5.8% | 37,600 |
| 2017/09/26 | 1,154 | 1,159 | 1,136 | 1,141 | -6 | -0.5% | 27,700 |
| 2017/09/25 | 1,160 | 1,180 | 1,147 | 1,147 | -13 | -1.1% | 41,500 |
| 2017/09/22 | 1,165 | 1,190 | 1,134 | 1,160 | -10 | -0.9% | 26,200 |
| 2017/09/21 | 1,194 | 1,196 | 1,165 | 1,170 | -4 | -0.3% | 32,900 |
| 2017/09/20 | 1,141 | 1,174 | 1,141 | 1,174 | +25 | +2.2% | 22,300 |
| 2017/09/19 | 1,130 | 1,160 | 1,130 | 1,149 | +29 | +2.6% | 33,200 |
| 2017/09/15 | 1,112 | 1,129 | 1,090 | 1,120 | -10 | -0.9% | 11,500 |
| 2017/09/14 | 1,134 | 1,140 | 1,130 | 1,130 | -4 | -0.4% | 19,100 |
| 2017/09/13 | 1,096 | 1,135 | 1,096 | 1,134 | +57 | +5.3% | 38,400 |
| 2017/09/12 | 1,051 | 1,096 | 1,051 | 1,077 | +38 | +3.7% | 35,600 |
| 2017/09/11 | 1,024 | 1,049 | 1,020 | 1,039 | +44 | +4.4% | 18,200 |
| 2017/09/08 | 1,010 | 1,011 | 995 | 995 | -15 | -1.5% | 20,700 |
| 2017/09/07 | 1,015 | 1,030 | 1,000 | 1,010 | -5 | -0.5% | 11,600 |
| 2017/09/06 | 990 | 1,017 | 968 | 1,015 | +18 | +1.8% | 21,400 |
| 2017/09/05 | 1,023 | 1,049 | 991 | 997 | -28 | -2.7% | 28,600 |
| 2017/09/04 | 1,063 | 1,074 | 1,010 | 1,025 | -46 | -4.3% | 20,900 |
| 2017/09/01 | 1,073 | 1,095 | 1,059 | 1,071 | +1 | +0.1% | 18,300 |
| 2017/08/31 | 1,049 | 1,071 | 1,037 | 1,070 | +22 | +2.1% | 14,900 |
1901～
1950
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
