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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,373 | 1,380 | 1,373 | 1,380 | -1 | -0.1% | 1,000 |
| 2014/11/12 | 1,380 | 1,393 | 1,368 | 1,381 | +13 | +1% | 1,300 |
| 2014/11/11 | 1,357 | 1,368 | 1,357 | 1,368 | +11 | +0.8% | 900 |
| 2014/11/10 | 1,349 | 1,360 | 1,349 | 1,357 | +8 | +0.6% | 1,700 |
| 2014/11/07 | 1,340 | 1,349 | 1,340 | 1,349 | +9 | +0.7% | 900 |
| 2014/11/06 | 1,327 | 1,357 | 1,327 | 1,340 | +5 | +0.4% | 1,500 |
| 2014/11/05 | 1,338 | 1,386 | 1,325 | 1,335 | -19 | -1.4% | 3,100 |
| 2014/11/04 | 1,350 | 1,358 | 1,346 | 1,354 | +18 | +1.3% | 2,200 |
| 2014/10/31 | 1,342 | 1,352 | 1,336 | 1,336 | -6 | -0.4% | 2,000 |
| 2014/10/30 | 1,360 | 1,360 | 1,340 | 1,342 | +7 | +0.5% | 600 |
| 2014/10/29 | 1,350 | 1,350 | 1,335 | 1,335 | -13 | -1% | 600 |
| 2014/10/28 | 1,355 | 1,355 | 1,305 | 1,348 | -7 | -0.5% | 1,900 |
| 2014/10/27 | 1,291 | 1,410 | 1,291 | 1,355 | +65 | +5% | 6,800 |
| 2014/10/24 | 1,273 | 1,290 | 1,265 | 1,290 | +18 | +1.4% | 1,800 |
| 2014/10/23 | 1,255 | 1,272 | 1,255 | 1,272 | +20 | +1.6% | 800 |
| 2014/10/22 | 1,285 | 1,294 | 1,250 | 1,252 | -1 | -0.1% | 2,100 |
| 2014/10/21 | 1,272 | 1,275 | 1,251 | 1,253 | -19 | -1.5% | 2,200 |
| 2014/10/20 | 1,262 | 1,290 | 1,262 | 1,272 | +20 | +1.6% | 800 |
| 2014/10/17 | 1,262 | 1,265 | 1,252 | 1,252 | -16 | -1.3% | 2,000 |
| 2014/10/16 | 1,275 | 1,280 | 1,267 | 1,268 | -34 | -2.6% | 3,200 |
| 2014/10/15 | 1,325 | 1,336 | 1,302 | 1,302 | +24 | +1.9% | 1,000 |
| 2014/10/14 | 1,306 | 1,309 | 1,260 | 1,278 | -33 | -2.5% | 3,700 |
| 2014/10/10 | 1,352 | 1,352 | 1,303 | 1,311 | -46 | -3.4% | 4,700 |
| 2014/10/09 | 1,380 | 1,380 | 1,357 | 1,357 | -26 | -1.9% | 2,200 |
| 2014/10/08 | 1,374 | 1,409 | 1,371 | 1,383 | -11 | -0.8% | 2,800 |
| 2014/10/07 | 1,410 | 1,410 | 1,394 | 1,394 | -16 | -1.1% | 1,200 |
| 2014/10/06 | 1,414 | 1,414 | 1,406 | 1,410 | +26 | +1.9% | 1,000 |
| 2014/10/03 | 1,375 | 1,390 | 1,375 | 1,384 | -14 | -1% | 2,000 |
| 2014/10/02 | 1,425 | 1,425 | 1,397 | 1,398 | -31 | -2.2% | 4,200 |
| 2014/10/01 | 1,430 | 1,435 | 1,420 | 1,429 | +1 | +0.1% | 1,500 |
| 2014/09/30 | 1,440 | 1,440 | 1,408 | 1,428 | -21 | -1.4% | 2,800 |
| 2014/09/29 | 1,405 | 1,451 | 1,391 | 1,449 | +39 | +2.8% | 8,000 |
| 2014/09/26 | 1,400 | 1,420 | 1,355 | 1,410 | -66 | -4.5% | 13,300 |
| 2014/09/25 | 1,440 | 1,498 | 1,440 | 1,476 | +8 | +0.5% | 31,500 |
| 2014/09/24 | 1,460 | 1,470 | 1,459 | 1,468 | +9 | +0.6% | 6,000 |
| 2014/09/22 | 1,446 | 1,462 | 1,442 | 1,459 | +12 | +0.8% | 6,600 |
| 2014/09/19 | 1,450 | 1,450 | 1,414 | 1,447 | -12 | -0.8% | 8,100 |
| 2014/09/18 | 1,500 | 1,501 | 1,450 | 1,459 | -56 | -3.7% | 7,200 |
| 2014/09/17 | 1,526 | 1,529 | 1,500 | 1,515 | -15 | -1% | 7,000 |
| 2014/09/16 | 1,545 | 1,545 | 1,520 | 1,530 | -19 | -1.2% | 5,200 |
| 2014/09/12 | 1,550 | 1,550 | 1,540 | 1,549 | -3 | -0.2% | 2,800 |
| 2014/09/11 | 1,561 | 1,564 | 1,541 | 1,552 | -8 | -0.5% | 4,200 |
| 2014/09/10 | 1,564 | 1,565 | 1,558 | 1,560 | +3 | +0.2% | 2,900 |
| 2014/09/09 | 1,548 | 1,560 | 1,545 | 1,557 | +15 | +1% | 4,000 |
| 2014/09/08 | 1,525 | 1,544 | 1,521 | 1,542 | +23 | +1.5% | 3,400 |
| 2014/09/05 | 1,517 | 1,535 | 1,512 | 1,519 | +2 | +0.1% | 2,400 |
| 2014/09/04 | 1,511 | 1,520 | 1,505 | 1,517 | -3 | -0.2% | 4,000 |
| 2014/09/03 | 1,578 | 1,578 | 1,500 | 1,520 | -30 | -1.9% | 9,900 |
| 2014/09/02 | 1,569 | 1,596 | 1,550 | 1,550 | +12 | +0.8% | 12,800 |
| 2014/09/01 | 1,550 | 1,572 | 1,525 | 1,538 | -2 | -0.1% | 30,800 |
2551～
2600
件表示中 / 3686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 | 27,100円 | +1.7% | -2.4% | 0.00% | 241.96倍 | 1.65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 |
| ブリッジコン | 118,500円 | +20.5% | -35.1% | 0.00% | 23.05倍 | 2.29倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| シダー | 21,900円 | +3.1% | -10.1% | 4.57% | 6.73倍 | 1.91倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| ＷＡＳＨハウス | 38,800円 | +58.0% | +641.7% | 0.00% | 29.84倍 | 1.55倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
| ＭＨグループ | 20,300円 | +3.9% | +15.4% | 0.25% | 156.15倍 | 4.28倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
