ＳＤエンターテイメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 987 | 994 | 980 | 987 | -4 | -0.4% | 29,200 |
| 2017/12/11 | 990 | 1,006 | 989 | 991 | -8 | -0.8% | 18,500 |
| 2017/12/08 | 990 | 1,009 | 989 | 999 | -3 | -0.3% | 15,600 |
| 2017/12/07 | 994 | 1,015 | 991 | 1,002 | +7 | +0.7% | 14,600 |
| 2017/12/06 | 1,011 | 1,027 | 995 | 995 | -33 | -3.2% | 38,100 |
| 2017/12/05 | 1,056 | 1,059 | 1,010 | 1,028 | -54 | -5% | 44,200 |
| 2017/12/04 | 1,030 | 1,120 | 1,030 | 1,082 | +55 | +5.4% | 106,200 |
| 2017/12/01 | 1,012 | 1,058 | 1,000 | 1,027 | +8 | +0.8% | 59,400 |
| 2017/11/30 | 975 | 1,019 | 972 | 1,019 | +44 | +4.5% | 54,000 |
| 2017/11/29 | 962 | 975 | 961 | 975 | ±0 | ±0% | 14,400 |
| 2017/11/28 | 961 | 979 | 961 | 975 | +7 | +0.7% | 9,600 |
| 2017/11/27 | 971 | 975 | 966 | 968 | -18 | -1.8% | 13,700 |
| 2017/11/24 | 949 | 990 | 949 | 986 | +37 | +3.9% | 32,900 |
| 2017/11/22 | 950 | 958 | 947 | 949 | -1 | -0.1% | 15,400 |
| 2017/11/21 | 941 | 955 | 938 | 950 | -2 | -0.2% | 27,100 |
| 2017/11/20 | 956 | 960 | 947 | 952 | -3 | -0.3% | 15,800 |
| 2017/11/17 | 956 | 959 | 953 | 955 | -3 | -0.3% | 12,400 |
| 2017/11/16 | 951 | 969 | 951 | 958 | +4 | +0.4% | 5,600 |
| 2017/11/15 | 971 | 971 | 948 | 954 | -22 | -2.3% | 22,600 |
| 2017/11/14 | 991 | 995 | 976 | 976 | -34 | -3.4% | 32,900 |
| 2017/11/13 | 1,006 | 1,039 | 999 | 1,010 | +5 | +0.5% | 34,200 |
| 2017/11/10 | 1,000 | 1,005 | 993 | 1,005 | +7 | +0.7% | 6,200 |
| 2017/11/09 | 1,001 | 1,014 | 997 | 998 | ±0 | ±0% | 15,300 |
| 2017/11/08 | 1,006 | 1,010 | 998 | 998 | -2 | -0.2% | 10,200 |
| 2017/11/07 | 1,000 | 1,014 | 999 | 1,000 | +1 | +0.1% | 11,600 |
| 2017/11/06 | 1,012 | 1,017 | 999 | 999 | -7 | -0.7% | 10,200 |
| 2017/11/02 | 1,014 | 1,016 | 988 | 1,006 | -8 | -0.8% | 10,700 |
| 2017/11/01 | 1,015 | 1,015 | 1,000 | 1,014 | +7 | +0.7% | 11,600 |
| 2017/10/31 | 1,017 | 1,017 | 996 | 1,007 | -8 | -0.8% | 10,000 |
| 2017/10/30 | 1,002 | 1,015 | 995 | 1,015 | +24 | +2.4% | 13,100 |
| 2017/10/27 | 998 | 999 | 991 | 991 | -1 | -0.1% | 6,400 |
| 2017/10/26 | 985 | 998 | 985 | 992 | +6 | +0.6% | 4,200 |
| 2017/10/25 | 994 | 1,006 | 986 | 986 | +1 | +0.1% | 14,400 |
| 2017/10/24 | 954 | 986 | 954 | 985 | +32 | +3.4% | 22,300 |
| 2017/10/23 | 952 | 958 | 951 | 953 | +3 | +0.3% | 5,300 |
| 2017/10/20 | 951 | 959 | 950 | 950 | -8 | -0.8% | 10,000 |
| 2017/10/19 | 952 | 963 | 952 | 958 | +7 | +0.7% | 5,400 |
| 2017/10/18 | 955 | 964 | 951 | 951 | -4 | -0.4% | 5,800 |
| 2017/10/17 | 950 | 970 | 945 | 955 | +4 | +0.4% | 15,400 |
| 2017/10/16 | 968 | 973 | 950 | 951 | -8 | -0.8% | 11,800 |
| 2017/10/13 | 939 | 960 | 935 | 959 | +18 | +1.9% | 16,000 |
| 2017/10/12 | 962 | 972 | 940 | 941 | -20 | -2.1% | 40,900 |
| 2017/10/11 | 962 | 971 | 961 | 961 | -9 | -0.9% | 21,200 |
| 2017/10/10 | 985 | 992 | 968 | 970 | -10 | -1% | 23,800 |
| 2017/10/06 | 996 | 999 | 975 | 980 | -16 | -1.6% | 32,900 |
| 2017/10/05 | 1,001 | 1,008 | 995 | 996 | -5 | -0.5% | 21,700 |
| 2017/10/04 | 1,007 | 1,020 | 1,001 | 1,001 | ±0 | ±0% | 12,800 |
| 2017/10/03 | 1,013 | 1,018 | 1,001 | 1,001 | -15 | -1.5% | 18,800 |
| 2017/10/02 | 1,030 | 1,030 | 1,009 | 1,016 | -19 | -1.8% | 17,700 |
| 2017/09/29 | 1,073 | 1,075 | 1,032 | 1,035 | -40 | -3.7% | 21,000 |
1851～
1900
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「ＳＤエンター」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＤエンター | 28,500円 | - | - | - | - | 1.61倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| リンクバル | 13,200円 | +14.3% | - | 0.00% | 249.06倍 | 2.62倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＥＡＪ | 99,400円 | +13.5% | +154.0% | 1.01% | 22.36倍 | 1.43倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ＪＳＨ | 44,200円 | +23.9% | -52.4% | 0.00% | 124.86倍 | 1.23倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
