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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 34 | 43 | 34 | 40 | +6 | +17.6% | 681,000 |
| 2010/10/14 | 34 | 34 | 33 | 34 | ±0 | ±0% | 126,000 |
| 2010/10/13 | 34 | 35 | 33 | 34 | -1 | -2.9% | 217,000 |
| 2010/10/12 | 37 | 37 | 35 | 35 | -2 | -5.4% | 120,000 |
| 2010/10/08 | 36 | 38 | 35 | 37 | -1 | -2.6% | 115,000 |
| 2010/10/07 | 37 | 38 | 35 | 38 | ±0 | ±0% | 217,000 |
| 2010/10/06 | 40 | 40 | 36 | 38 | -2 | -5% | 289,000 |
| 2010/10/05 | 40 | 41 | 39 | 40 | ±0 | ±0% | 39,000 |
| 2010/10/04 | 41 | 41 | 40 | 40 | -1 | -2.4% | 47,000 |
| 2010/10/01 | 43 | 43 | 41 | 41 | -1 | -2.4% | 31,000 |
| 2010/09/30 | 43 | 44 | 42 | 42 | -1 | -2.3% | 138,000 |
| 2010/09/29 | 42 | 43 | 42 | 43 | +1 | +2.4% | 34,000 |
| 2010/09/28 | 41 | 42 | 41 | 42 | ±0 | ±0% | 45,000 |
| 2010/09/27 | 45 | 45 | 41 | 42 | -2 | -4.5% | 101,000 |
| 2010/09/24 | 42 | 45 | 42 | 44 | +2 | +4.8% | 166,000 |
| 2010/09/22 | 46 | 46 | 42 | 42 | -3 | -6.7% | 171,000 |
| 2010/09/21 | 45 | 46 | 43 | 45 | ±0 | ±0% | 118,000 |
| 2010/09/17 | 48 | 48 | 44 | 45 | -5 | -10% | 461,000 |
| 2010/09/16 | 53 | 54 | 48 | 50 | ±0 | ±0% | 757,000 |
| 2010/09/15 | 46 | 50 | 44 | 50 | +5 | +11.1% | 397,000 |
| 2010/09/14 | 45 | 46 | 44 | 45 | ±0 | ±0% | 183,000 |
| 2010/09/13 | 45 | 46 | 44 | 45 | +3 | +7.1% | 126,000 |
| 2010/09/10 | 41 | 43 | 41 | 42 | +1 | +2.4% | 59,000 |
| 2010/09/09 | 40 | 43 | 40 | 41 | +1 | +2.5% | 98,000 |
| 2010/09/08 | 40 | 41 | 40 | 40 | ±0 | ±0% | 58,000 |
| 2010/09/07 | 43 | 43 | 40 | 40 | -2 | -4.8% | 96,000 |
| 2010/09/06 | 43 | 43 | 40 | 42 | +2 | +5% | 126,000 |
| 2010/09/03 | 40 | 40 | 37 | 40 | +1 | +2.6% | 228,000 |
| 2010/09/02 | 36 | 47 | 35 | 39 | +3 | +8.3% | 1,165,000 |
| 2010/09/01 | 35 | 36 | 35 | 36 | +1 | +2.9% | 13,000 |
| 2010/08/31 | 35 | 36 | 34 | 35 | -1 | -2.8% | 40,000 |
| 2010/08/30 | 35 | 36 | 34 | 36 | +2 | +5.9% | 43,000 |
| 2010/08/27 | 33 | 34 | 33 | 34 | +1 | +3% | 39,000 |
| 2010/08/26 | 33 | 34 | 33 | 33 | -1 | -2.9% | 30,000 |
| 2010/08/25 | 34 | 34 | 33 | 34 | ±0 | ±0% | 34,000 |
| 2010/08/24 | 35 | 35 | 34 | 34 | -2 | -5.6% | 83,000 |
| 2010/08/23 | 35 | 36 | 35 | 36 | ±0 | ±0% | 41,000 |
| 2010/08/20 | 35 | 36 | 34 | 36 | +1 | +2.9% | 32,000 |
| 2010/08/19 | 34 | 35 | 33 | 35 | +1 | +2.9% | 68,000 |
| 2010/08/18 | 33 | 35 | 33 | 34 | -1 | -2.9% | 55,000 |
| 2010/08/17 | 33 | 35 | 31 | 35 | +2 | +6.1% | 124,000 |
| 2010/08/16 | 35 | 36 | 33 | 33 | -2 | -5.7% | 225,000 |
| 2010/08/13 | 36 | 36 | 35 | 35 | -2 | -5.4% | 150,000 |
| 2010/08/12 | 37 | 38 | 36 | 37 | ±0 | ±0% | 128,000 |
| 2010/08/11 | 38 | 38 | 37 | 37 | -1 | -2.6% | 33,000 |
| 2010/08/10 | 37 | 38 | 37 | 38 | ±0 | ±0% | 50,000 |
| 2010/08/09 | 37 | 38 | 37 | 38 | ±0 | ±0% | 70,000 |
| 2010/08/06 | 39 | 39 | 37 | 38 | ±0 | ±0% | 28,000 |
| 2010/08/05 | 38 | 39 | 37 | 38 | -1 | -2.6% | 89,000 |
| 2010/08/04 | 38 | 40 | 38 | 39 | ±0 | ±0% | 79,000 |
3651～
3700
件表示中 / 3784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 | 11,400円 | +1.5% | +9.4% | 1.75% | 32.66倍 | 1.75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 |
| ＢＳＮメディア | 225,000円 | -2.8% | -15.4% | 0.71% | 14.07倍 | 0.56倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| Ｕｂｉｃｏｍ | 110,200円 | +3.7% | +1.7% | 3.63% | 14.09倍 | 2.41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 |
| ＣＥＨＤ | 77,200円 | +4.4% | +21.3% | 2.85% | 8.29倍 | 1.86倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ウォンテッドリ | 135,700円 | +5.3% | +0.1% | 1.47% | 12.40倍 | 2.94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
