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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 45 | 45 | 43 | 43 | -3 | -6.5% | 125,000 |
| 2010/07/09 | 46 | 46 | 44 | 46 | ±0 | ±0% | 77,000 |
| 2010/07/08 | 45 | 47 | 45 | 46 | +1 | +2.2% | 87,000 |
| 2010/07/07 | 46 | 46 | 44 | 45 | -1 | -2.2% | 49,000 |
| 2010/07/06 | 46 | 46 | 44 | 46 | ±0 | ±0% | 166,000 |
| 2010/07/05 | 45 | 46 | 45 | 46 | +1 | +2.2% | 93,000 |
| 2010/07/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 50,000 |
| 2010/07/01 | 43 | 45 | 43 | 45 | ±0 | ±0% | 90,000 |
| 2010/06/30 | 43 | 45 | 42 | 45 | -1 | -2.2% | 219,000 |
| 2010/06/29 | 47 | 48 | 46 | 46 | -2 | -4.2% | 214,000 |
| 2010/06/28 | 50 | 50 | 48 | 48 | -2 | -4% | 64,000 |
| 2010/06/25 | 50 | 50 | 49 | 50 | ±0 | ±0% | 71,000 |
| 2010/06/24 | 50 | 50 | 50 | 50 | ±0 | ±0% | 38,000 |
| 2010/06/23 | 50 | 51 | 49 | 50 | ±0 | ±0% | 65,000 |
| 2010/06/22 | 52 | 52 | 50 | 50 | -2 | -3.8% | 141,000 |
| 2010/06/21 | 51 | 52 | 50 | 52 | +1 | +2% | 97,000 |
| 2010/06/18 | 52 | 52 | 50 | 51 | ±0 | ±0% | 140,000 |
| 2010/06/17 | 53 | 53 | 51 | 51 | -2 | -3.8% | 104,000 |
| 2010/06/16 | 51 | 53 | 50 | 53 | +2 | +3.9% | 271,000 |
| 2010/06/15 | 51 | 52 | 51 | 51 | ±0 | ±0% | 43,000 |
| 2010/06/14 | 52 | 52 | 51 | 51 | -2 | -3.8% | 234,000 |
| 2010/06/11 | 52 | 53 | 52 | 53 | +2 | +3.9% | 58,000 |
| 2010/06/10 | 51 | 52 | 49 | 51 | ±0 | ±0% | 190,000 |
| 2010/06/09 | 52 | 53 | 51 | 51 | -1 | -1.9% | 45,000 |
| 2010/06/08 | 52 | 53 | 51 | 52 | ±0 | ±0% | 34,000 |
| 2010/06/07 | 53 | 53 | 52 | 52 | -2 | -3.7% | 43,000 |
| 2010/06/04 | 54 | 54 | 54 | 54 | -1 | -1.8% | 34,000 |
| 2010/06/03 | 55 | 56 | 55 | 55 | ±0 | ±0% | 27,000 |
| 2010/06/02 | 56 | 56 | 53 | 55 | ±0 | ±0% | 54,000 |
| 2010/06/01 | 54 | 55 | 54 | 55 | +1 | +1.9% | 42,000 |
| 2010/05/31 | 54 | 55 | 53 | 54 | +1 | +1.9% | 81,000 |
| 2010/05/28 | 54 | 54 | 53 | 53 | -1 | -1.9% | 85,000 |
| 2010/05/27 | 52 | 54 | 51 | 54 | +3 | +5.9% | 90,000 |
| 2010/05/26 | 50 | 52 | 50 | 51 | ±0 | ±0% | 157,000 |
| 2010/05/25 | 54 | 54 | 51 | 51 | -3 | -5.6% | 195,000 |
| 2010/05/24 | 53 | 55 | 52 | 54 | +2 | +3.8% | 62,000 |
| 2010/05/21 | 50 | 53 | 49 | 52 | -2 | -3.7% | 332,000 |
| 2010/05/20 | 54 | 54 | 52 | 54 | +1 | +1.9% | 85,000 |
| 2010/05/19 | 54 | 54 | 50 | 53 | -3 | -5.4% | 384,000 |
| 2010/05/18 | 57 | 58 | 55 | 56 | -3 | -5.1% | 229,000 |
| 2010/05/17 | 63 | 63 | 55 | 59 | -9 | -13.2% | 902,000 |
| 2010/05/14 | 65 | 71 | 65 | 68 | +2 | +3% | 363,000 |
| 2010/05/13 | 64 | 66 | 63 | 66 | +2 | +3.1% | 187,000 |
| 2010/05/12 | 65 | 66 | 63 | 64 | -1 | -1.5% | 126,000 |
| 2010/05/11 | 69 | 69 | 65 | 65 | -3 | -4.4% | 201,000 |
| 2010/05/10 | 66 | 69 | 66 | 68 | +1 | +1.5% | 111,000 |
| 2010/05/07 | 66 | 67 | 62 | 67 | -2 | -2.9% | 483,000 |
| 2010/05/06 | 69 | 71 | 68 | 69 | -1 | -1.4% | 294,000 |
| 2010/04/30 | 69 | 73 | 68 | 70 | +2 | +2.9% | 377,000 |
| 2010/04/28 | 69 | 70 | 68 | 68 | -2 | -2.9% | 195,000 |
3651～
3700
件表示中 / 3719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 | 10,600円 | +1.5% | +9.4% | 1.89% | 30.37倍 | 1.78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 |
| ＹＥ ＤＩＧＩＴ | 67,700円 | +0.3% | +11.2% | 2.95% | 10.62倍 | 1.80倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ＡＩｉｎｓｉｄｅ | 309,500円 | +14.8% | +18.8% | 0.00% | 36.82倍 | 2.70倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| Ａｉｍｉｎｇ | 26,300円 | +5.4% | - | 0.00% | 8.18倍 | 2.12倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| Ｕｂｉｃｏｍ | 99,600円 | +3.7% | +1.7% | 4.02% | 12.74倍 | 2.18倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
市場注目の銘柄
チャート関連のコラム
