ＳＭ ＥＮＴＥＲＴＡＩＮＭＥＮＴ ＪＡＰＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 71 | 73 | 70 | 72 | +1 | +1.4% | 134,900 |
| 2026/08/27 | 71 | 71 | 69 | 71 | ±0 | ±0% | 69,300 |
| 2026/08/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 61,600 |
| 2026/08/25 | 71 | 71 | 70 | 70 | -1 | -1.4% | 49,200 |
| 2026/08/24 | 70 | 72 | 70 | 71 | ±0 | ±0% | 76,700 |
| 2026/08/21 | 70 | 72 | 70 | 71 | -1 | -1.4% | 81,400 |
| 2026/08/20 | 71 | 72 | 70 | 72 | +1 | +1.4% | 55,000 |
| 2026/08/19 | 71 | 72 | 70 | 71 | -1 | -1.4% | 135,800 |
| 2026/08/18 | 73 | 73 | 71 | 72 | -1 | -1.4% | 103,200 |
| 2026/08/17 | 72 | 73 | 72 | 73 | +1 | +1.4% | 61,000 |
| 2026/08/14 | 70 | 73 | 70 | 72 | +1 | +1.4% | 286,700 |
| 2026/08/13 | 72 | 72 | 70 | 71 | -1 | -1.4% | 163,700 |
| 2026/08/12 | 71 | 72 | 69 | 72 | +2 | +2.9% | 320,000 |
| 2026/08/10 | 69 | 71 | 68 | 70 | +1 | +1.4% | 537,700 |
| 2026/08/07 | 69 | 70 | 68 | 69 | -1 | -1.4% | 423,600 |
| 2026/08/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 199,600 |
| 2026/08/05 | 82 | 84 | 66 | 69 | -13 | -15.9% | 4,285,200 |
| 2026/08/04 | 77 | 82 | 77 | 82 | +5 | +6.5% | 219,800 |
| 2026/08/03 | 78 | 78 | 75 | 77 | -1 | -1.3% | 308,400 |
| 2026/07/31 | 77 | 78 | 76 | 78 | +2 | +2.6% | 58,800 |
| 2026/07/30 | 75 | 76 | 74 | 76 | -1 | -1.3% | 224,800 |
| 2026/07/29 | 77 | 78 | 75 | 77 | -2 | -2.5% | 333,800 |
| 2026/07/28 | 80 | 81 | 77 | 79 | -4 | -4.8% | 505,100 |
| 2026/07/27 | 81 | 84 | 79 | 83 | +3 | +3.8% | 720,800 |
| 2026/07/24 | 80 | 80 | 79 | 80 | -1 | -1.2% | 97,200 |
| 2026/07/23 | 79 | 81 | 79 | 81 | +1 | +1.3% | 100,600 |
| 2026/07/22 | 79 | 80 | 77 | 80 | +1 | +1.3% | 112,100 |
| 2026/07/21 | 80 | 81 | 79 | 79 | -1 | -1.3% | 72,700 |
| 2026/07/17 | 82 | 84 | 75 | 80 | -2 | -2.4% | 772,800 |
| 2026/07/16 | 80 | 83 | 79 | 82 | +1 | +1.2% | 437,000 |
| 2026/07/15 | 79 | 82 | 78 | 81 | +2 | +2.5% | 278,000 |
| 2026/07/14 | 78 | 80 | 77 | 79 | +1 | +1.3% | 182,700 |
| 2026/07/13 | 75 | 79 | 75 | 78 | +3 | +4% | 491,800 |
| 2026/07/10 | 75 | 76 | 73 | 75 | ±0 | ±0% | 192,400 |
| 2026/07/09 | 75 | 75 | 73 | 75 | ±0 | ±0% | 79,300 |
| 2026/07/08 | 74 | 75 | 73 | 75 | +1 | +1.4% | 156,000 |
| 2026/07/07 | 74 | 76 | 74 | 74 | -1 | -1.3% | 104,600 |
| 2026/07/06 | 72 | 75 | 72 | 75 | +2 | +2.7% | 280,200 |
| 2026/07/03 | 71 | 73 | 70 | 73 | +2 | +2.8% | 52,800 |
| 2026/07/02 | 69 | 72 | 69 | 71 | +2 | +2.9% | 290,100 |
| 2026/07/01 | 70 | 70 | 68 | 69 | -1 | -1.4% | 179,900 |
| 2026/06/30 | 70 | 71 | 69 | 70 | ±0 | ±0% | 261,600 |
| 2026/06/29 | 68 | 70 | 68 | 70 | +2 | +2.9% | 346,200 |
| 2026/06/26 | 68 | 70 | 67 | 68 | +1 | +1.5% | 395,500 |
| 2026/06/25 | 67 | 67 | 66 | 67 | ±0 | ±0% | 42,800 |
| 2026/06/24 | 66 | 67 | 66 | 67 | ±0 | ±0% | 64,500 |
| 2026/06/23 | 68 | 68 | 66 | 67 | -2 | -2.9% | 154,300 |
| 2026/06/22 | 67 | 69 | 67 | 69 | +1 | +1.5% | 179,800 |
| 2026/06/19 | 71 | 71 | 67 | 68 | -3 | -4.2% | 207,300 |
| 2026/06/18 | 68 | 71 | 67 | 71 | +2 | +2.9% | 345,700 |
1～
50
件表示中 / 4015件
類似銘柄と比較する
現在ご覧いただいている「ＳＭ ＥＮＴＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＭ ＥＮＴＥＲ | 7,200円 | -10.9% | +32.5% | 1.39% | 33.03倍 | 1.20倍 |
|
韓国エンタメ大手・ＳＭエンターテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ペイクラウド | 52,500円 | +12.4% | +7.8% | 0.00% | 22.48倍 | 1.79倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第２の柱に。メール自動配信も |
| ビリングシス | 127,700円 | +23.3% | +42.2% | 2.55% | 13.63倍 | 2.50倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| 鈴与シンワ | 277,000円 | +6.4% | -6.2% | 4.33% | 6.57倍 | 1.44倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ＤＭＰ | 263,300円 | +49.7% | - | 0.00% | 276.00倍 | 2.51倍 |
|
研究開発型ファブレス半導体企業。アミューズメント、エッジＡＩ半導体、ＦＡの各事業が柱 |
市場注目の銘柄
チャート関連のコラム
