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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,407 | 1,438 | 1,407 | 1,422 | +26 | +1.9% | 8,300 |
| 2015/01/30 | 1,396 | 1,398 | 1,393 | 1,396 | +4 | +0.3% | 2,200 |
| 2015/01/29 | 1,403 | 1,403 | 1,387 | 1,392 | -9 | -0.6% | 5,400 |
| 2015/01/28 | 1,384 | 1,403 | 1,384 | 1,401 | +10 | +0.7% | 7,100 |
| 2015/01/27 | 1,389 | 1,393 | 1,366 | 1,391 | +4 | +0.3% | 5,400 |
| 2015/01/26 | 1,345 | 1,387 | 1,343 | 1,387 | +42 | +3.1% | 7,600 |
| 2015/01/23 | 1,340 | 1,345 | 1,333 | 1,345 | +5 | +0.4% | 2,100 |
| 2015/01/22 | 1,325 | 1,341 | 1,325 | 1,340 | +19 | +1.4% | 2,700 |
| 2015/01/21 | 1,318 | 1,323 | 1,316 | 1,321 | +4 | +0.3% | 2,400 |
| 2015/01/20 | 1,310 | 1,317 | 1,310 | 1,317 | +4 | +0.3% | 2,100 |
| 2015/01/19 | 1,324 | 1,324 | 1,309 | 1,313 | -6 | -0.5% | 3,800 |
| 2015/01/16 | 1,316 | 1,319 | 1,312 | 1,319 | -10 | -0.8% | 4,400 |
| 2015/01/15 | 1,323 | 1,329 | 1,317 | 1,329 | -4 | -0.3% | 3,800 |
| 2015/01/14 | 1,358 | 1,399 | 1,323 | 1,333 | -18 | -1.3% | 17,600 |
| 2015/01/13 | 1,358 | 1,358 | 1,350 | 1,351 | +5 | +0.4% | 3,700 |
| 2015/01/09 | 1,351 | 1,354 | 1,340 | 1,346 | +1 | +0.1% | 6,400 |
| 2015/01/08 | 1,330 | 1,349 | 1,327 | 1,345 | +27 | +2% | 6,800 |
| 2015/01/07 | 1,310 | 1,324 | 1,310 | 1,318 | +6 | +0.5% | 7,100 |
| 2015/01/06 | 1,304 | 1,315 | 1,304 | 1,312 | +9 | +0.7% | 5,800 |
| 2015/01/05 | 1,298 | 1,310 | 1,295 | 1,303 | +15 | +1.2% | 9,700 |
| 2014/12/30 | 1,280 | 1,288 | 1,278 | 1,288 | +10 | +0.8% | 6,400 |
| 2014/12/29 | 1,259 | 1,278 | 1,258 | 1,278 | +21 | +1.7% | 10,000 |
| 2014/12/26 | 1,257 | 1,258 | 1,255 | 1,257 | +5 | +0.4% | 5,000 |
| 2014/12/25 | 1,257 | 1,257 | 1,252 | 1,252 | -4 | -0.3% | 8,300 |
| 2014/12/24 | 1,255 | 1,257 | 1,254 | 1,256 | +3 | +0.2% | 9,300 |
| 2014/12/22 | 1,255 | 1,256 | 1,253 | 1,253 | +2 | +0.2% | 7,300 |
| 2014/12/19 | 1,256 | 1,256 | 1,251 | 1,251 | ±0 | ±0% | 6,100 |
| 2014/12/18 | 1,250 | 1,256 | 1,250 | 1,251 | -1 | -0.1% | 6,400 |
| 2014/12/17 | 1,250 | 1,253 | 1,250 | 1,252 | +1 | +0.1% | 4,100 |
| 2014/12/16 | 1,258 | 1,259 | 1,250 | 1,251 | -5 | -0.4% | 9,300 |
| 2014/12/15 | 1,256 | 1,259 | 1,255 | 1,256 | ±0 | ±0% | 9,000 |
| 2014/12/12 | 1,256 | 1,258 | 1,255 | 1,256 | +3 | +0.2% | 10,300 |
| 2014/12/11 | 1,253 | 1,255 | 1,252 | 1,253 | -1 | -0.1% | 6,400 |
| 2014/12/10 | 1,251 | 1,255 | 1,250 | 1,254 | +3 | +0.2% | 9,300 |
| 2014/12/09 | 1,254 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 5,300 |
| 2014/12/08 | 1,254 | 1,254 | 1,251 | 1,254 | +4 | +0.3% | 11,000 |
| 2014/12/05 | 1,250 | 1,253 | 1,250 | 1,250 | +1 | +0.1% | 6,400 |
| 2014/12/04 | 1,249 | 1,253 | 1,248 | 1,249 | +4 | +0.3% | 16,000 |
| 2014/12/03 | 1,248 | 1,254 | 1,242 | 1,245 | -48 | -3.7% | 67,800 |
| 2014/12/02 | 1,319 | 1,320 | 1,291 | 1,293 | -22 | -1.7% | 9,800 |
| 2014/12/01 | 1,318 | 1,353 | 1,304 | 1,315 | +1 | +0.1% | 10,700 |
| 2014/11/28 | 1,346 | 1,358 | 1,311 | 1,314 | -32 | -2.4% | 6,100 |
| 2014/11/27 | 1,382 | 1,384 | 1,338 | 1,346 | -36 | -2.6% | 9,300 |
| 2014/11/26 | 1,400 | 1,400 | 1,382 | 1,382 | -8 | -0.6% | 2,700 |
| 2014/11/25 | 1,402 | 1,402 | 1,388 | 1,390 | -23 | -1.6% | 9,200 |
| 2014/11/21 | 1,420 | 1,420 | 1,410 | 1,413 | +8 | +0.6% | 1,600 |
| 2014/11/20 | 1,397 | 1,416 | 1,391 | 1,405 | +8 | +0.6% | 1,300 |
| 2014/11/19 | 1,402 | 1,402 | 1,381 | 1,397 | -5 | -0.4% | 3,100 |
| 2014/11/18 | 1,402 | 1,420 | 1,389 | 1,402 | -3 | -0.2% | 3,400 |
| 2014/11/17 | 1,410 | 1,420 | 1,363 | 1,405 | +34 | +2.5% | 7,600 |
2551～
2600
件表示中 / 3737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 | 28,000円 | - | - | - | - | 1.58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 |
| オンデック | 88,500円 | -8.3% | -39.8% | 0.00% | 15.42倍 | 2.10倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| ＪＳＨ | 44,800円 | +23.9% | -52.4% | 0.00% | 126.55倍 | 1.24倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
| ＥＡＪ | 99,900円 | +13.5% | +154.0% | 1.00% | 22.47倍 | 1.43倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| バーチャレクス | 81,300円 | +6.4% | +73.0% | 1.85% | 11.44倍 | 1.33倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
市場注目の銘柄
チャート関連のコラム
