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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 39 | 39 | 37 | 37 | -2 | -5.1% | 172,000 |
| 2016/02/04 | 36 | 39 | 36 | 39 | +3 | +8.3% | 378,000 |
| 2016/02/03 | 36 | 37 | 36 | 36 | -1 | -2.7% | 36,000 |
| 2016/02/02 | 37 | 37 | 37 | 37 | +1 | +2.8% | 42,000 |
| 2016/02/01 | 37 | 37 | 36 | 36 | -1 | -2.7% | 95,000 |
| 2016/01/29 | 36 | 37 | 35 | 37 | +1 | +2.8% | 80,000 |
| 2016/01/28 | 35 | 36 | 35 | 36 | +1 | +2.9% | 40,000 |
| 2016/01/27 | 36 | 36 | 35 | 35 | ±0 | ±0% | 25,000 |
| 2016/01/26 | 35 | 36 | 35 | 35 | ±0 | ±0% | 95,000 |
| 2016/01/25 | 36 | 36 | 35 | 35 | -1 | -2.8% | 186,000 |
| 2016/01/22 | 35 | 36 | 34 | 36 | +1 | +2.9% | 205,000 |
| 2016/01/21 | 36 | 36 | 35 | 35 | -1 | -2.8% | 289,000 |
| 2016/01/20 | 37 | 37 | 35 | 36 | -1 | -2.7% | 235,000 |
| 2016/01/19 | 36 | 38 | 36 | 37 | ±0 | ±0% | 82,000 |
| 2016/01/18 | 36 | 37 | 35 | 37 | ±0 | ±0% | 153,000 |
| 2016/01/15 | 38 | 38 | 37 | 37 | -1 | -2.6% | 89,000 |
| 2016/01/14 | 39 | 39 | 36 | 38 | -1 | -2.6% | 615,000 |
| 2016/01/13 | 38 | 39 | 38 | 39 | +1 | +2.6% | 177,000 |
| 2016/01/12 | 39 | 40 | 37 | 38 | -2 | -5% | 361,000 |
| 2016/01/08 | 40 | 40 | 39 | 40 | -1 | -2.4% | 114,000 |
| 2016/01/07 | 43 | 43 | 40 | 41 | -2 | -4.7% | 403,000 |
| 2016/01/06 | 42 | 45 | 41 | 43 | ±0 | ±0% | 883,000 |
| 2016/01/05 | 44 | 44 | 41 | 43 | +1 | +2.4% | 289,000 |
| 2016/01/04 | 42 | 44 | 40 | 42 | +1 | +2.4% | 1,157,000 |
| 2015/12/30 | 38 | 50 | 38 | 41 | +4 | +10.8% | 4,779,000 |
| 2015/12/29 | 36 | 37 | 36 | 37 | +1 | +2.8% | 139,000 |
| 2015/12/28 | 33 | 36 | 33 | 36 | +2 | +5.9% | 84,000 |
| 2015/12/25 | 34 | 35 | 33 | 34 | ±0 | ±0% | 239,000 |
| 2015/12/24 | 35 | 35 | 34 | 34 | -1 | -2.9% | 325,000 |
| 2015/12/22 | 35 | 36 | 35 | 35 | ±0 | ±0% | 174,000 |
| 2015/12/21 | 36 | 37 | 35 | 35 | -2 | -5.4% | 229,000 |
| 2015/12/18 | 37 | 38 | 36 | 37 | ±0 | ±0% | 111,000 |
| 2015/12/17 | 36 | 38 | 36 | 37 | +1 | +2.8% | 80,000 |
| 2015/12/16 | 37 | 37 | 36 | 36 | -1 | -2.7% | 88,000 |
| 2015/12/15 | 37 | 37 | 37 | 37 | ±0 | ±0% | 16,000 |
| 2015/12/14 | 37 | 37 | 36 | 37 | -1 | -2.6% | 149,000 |
| 2015/12/11 | 37 | 38 | 37 | 38 | +1 | +2.7% | 23,000 |
| 2015/12/10 | 38 | 38 | 37 | 37 | ±0 | ±0% | 63,000 |
| 2015/12/09 | 38 | 38 | 37 | 37 | -1 | -2.6% | 111,000 |
| 2015/12/08 | 39 | 39 | 38 | 38 | -1 | -2.6% | 267,000 |
| 2015/12/07 | 39 | 39 | 39 | 39 | -1 | -2.5% | 39,000 |
| 2015/12/04 | 39 | 40 | 39 | 40 | ±0 | ±0% | 58,000 |
| 2015/12/03 | 40 | 40 | 39 | 40 | ±0 | ±0% | 95,000 |
| 2015/12/02 | 39 | 40 | 39 | 40 | +1 | +2.6% | 160,000 |
| 2015/12/01 | 39 | 39 | 39 | 39 | +1 | +2.6% | 145,000 |
| 2015/11/30 | 38 | 39 | 38 | 38 | ±0 | ±0% | 11,000 |
| 2015/11/27 | 38 | 38 | 37 | 38 | ±0 | ±0% | 78,000 |
| 2015/11/26 | 39 | 39 | 38 | 38 | ±0 | ±0% | 44,000 |
| 2015/11/25 | 39 | 39 | 38 | 38 | -1 | -2.6% | 7,000 |
| 2015/11/24 | 38 | 39 | 38 | 39 | +1 | +2.6% | 20,000 |
2351～
2400
件表示中 / 3785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 | 11,300円 | +1.5% | +9.4% | 1.77% | 32.38倍 | 1.74倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ヤプリ | 102,000円 | +12.5% | +33.2% | 1.18% | 15.69倍 | 5.42倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| トレードワクス | 339,000円 | +13.3% | - | 0.59% | 132.22倍 | 7.89倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ココナラ | 54,400円 | +44.2% | +2.2% | 0.00% | 43.87倍 | 5.40倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ウォンテッドリ | 137,400円 | +5.3% | +0.1% | 1.46% | 12.55倍 | 2.97倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
