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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 40 | 40 | 39 | 39 | -1 | -2.5% | 34,000 |
| 2010/08/02 | 39 | 40 | 39 | 40 | ±0 | ±0% | 29,000 |
| 2010/07/30 | 41 | 42 | 39 | 40 | -1 | -2.4% | 87,000 |
| 2010/07/29 | 40 | 41 | 40 | 41 | +1 | +2.5% | 114,000 |
| 2010/07/28 | 38 | 40 | 38 | 40 | +3 | +8.1% | 69,000 |
| 2010/07/27 | 38 | 38 | 37 | 37 | -2 | -5.1% | 96,000 |
| 2010/07/26 | 37 | 39 | 37 | 39 | +2 | +5.4% | 70,000 |
| 2010/07/23 | 38 | 38 | 37 | 37 | ±0 | ±0% | 82,000 |
| 2010/07/22 | 39 | 39 | 37 | 37 | -2 | -5.1% | 141,000 |
| 2010/07/21 | 39 | 41 | 39 | 39 | ±0 | ±0% | 82,000 |
| 2010/07/20 | 38 | 39 | 38 | 39 | ±0 | ±0% | 97,000 |
| 2010/07/16 | 41 | 41 | 38 | 39 | -2 | -4.9% | 399,000 |
| 2010/07/15 | 42 | 42 | 41 | 41 | -2 | -4.7% | 56,000 |
| 2010/07/14 | 42 | 43 | 42 | 43 | ±0 | ±0% | 59,000 |
| 2010/07/13 | 43 | 44 | 41 | 43 | ±0 | ±0% | 235,000 |
| 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 |
3701～
3750
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
