サイネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,199 | 1,199 | 1,100 | 1,100 | -139 | -11.2% | 7,200 |
| 2004/07/05 | 1,254 | 1,270 | 1,200 | 1,239 | +25 | +2.1% | 15,100 |
| 2004/07/02 | 1,210 | 1,214 | 1,120 | 1,214 | +4 | +0.3% | 5,600 |
| 2004/07/01 | 1,200 | 1,245 | 1,200 | 1,210 | -38 | -3% | 13,000 |
| 2004/06/30 | 1,247 | 1,248 | 1,247 | 1,248 | ±0 | ±0% | 3,000 |
| 2004/06/29 | 1,259 | 1,259 | 1,248 | 1,248 | -31 | -2.4% | 3,000 |
| 2004/06/28 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 2004/06/25 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2004/06/24 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 3,000 |
| 2004/06/23 | 1,300 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 2004/06/22 | 1,300 | 1,300 | 1,300 | 1,300 | -29 | -2.2% | 6,000 |
| 2004/06/21 | 1,300 | 1,340 | 1,290 | 1,329 | +59 | +4.6% | 10,000 |
| 2004/06/18 | 1,250 | 1,270 | 1,220 | 1,270 | +60 | +5% | 20,000 |
| 2004/06/17 | 1,180 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 5,000 |
| 2004/06/16 | 1,150 | 1,180 | 1,110 | 1,180 | +30 | +2.6% | 16,000 |
| 2004/06/15 | 1,190 | 1,190 | 1,150 | 1,150 | -70 | -5.7% | 5,000 |
| 2004/06/14 | 1,240 | 1,240 | 1,210 | 1,220 | -70 | -5.4% | 6,000 |
| 2004/06/11 | 1,220 | 1,300 | 1,210 | 1,290 | +70 | +5.7% | 20,000 |
| 2004/06/10 | 1,180 | 1,220 | 1,160 | 1,220 | +30 | +2.5% | 14,000 |
| 2004/06/09 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 8,000 |
| 2004/06/08 | 1,190 | 1,200 | 1,150 | 1,150 | ±0 | ±0% | 6,000 |
| 2004/06/07 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 4,000 |
| 2004/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 2,000 |
| 2004/06/03 | 1,280 | 1,300 | 1,210 | 1,210 | -130 | -9.7% | 9,000 |
| 2004/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | -60 | -4.3% | 2,000 |
| 2004/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
| 2004/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 3,000 |
| 2004/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/26 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2004/05/25 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 5,000 |
| 2004/05/24 | 1,350 | 1,400 | 1,350 | 1,400 | -50 | -3.4% | 6,000 |
| 2004/05/21 | 1,500 | 1,500 | 1,450 | 1,450 | -65 | -4.3% | 4,000 |
| 2004/05/20 | 1,520 | 1,520 | 1,470 | 1,515 | -5 | -0.3% | 6,000 |
| 2004/05/19 | 1,500 | 1,550 | 1,450 | 1,520 | -20 | -1.3% | 12,000 |
| 2004/05/18 | 1,500 | 1,540 | 1,500 | 1,540 | -40 | -2.5% | 3,000 |
| 2004/05/17 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 1,000 |
| 2004/05/14 | 1,560 | 1,600 | 1,555 | 1,600 | +30 | +1.9% | 4,000 |
| 2004/05/13 | 1,580 | 1,590 | 1,520 | 1,570 | -10 | -0.6% | 13,000 |
| 2004/05/12 | 1,520 | 1,600 | 1,520 | 1,580 | +80 | +5.3% | 17,000 |
| 2004/05/11 | 1,500 | 1,500 | 1,500 | 1,500 | -100 | -6.3% | 1,000 |
| 2004/05/10 | 1,590 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 14,000 |
| 2004/05/07 | 1,530 | 1,620 | 1,530 | 1,620 | ±0 | ±0% | 6,000 |
| 2004/05/06 | 1,680 | 1,680 | 1,580 | 1,620 | -60 | -3.6% | 15,000 |
| 2004/04/30 | 1,687 | 1,687 | 1,675 | 1,680 | -9 | -0.5% | 24,000 |
| 2004/04/28 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 2,000 |
| 2004/04/27 | 1,670 | 1,690 | 1,640 | 1,689 | -1 | -0.1% | 18,000 |
| 2004/04/26 | 1,700 | 1,730 | 1,618 | 1,690 | -10 | -0.6% | 16,000 |
| 2004/04/23 | 1,710 | 1,710 | 1,650 | 1,700 | +8 | +0.5% | 40,000 |
| 2004/04/22 | 1,650 | 1,700 | 1,650 | 1,692 | +42 | +2.5% | 50,000 |
4951～
5000
件表示中 / 5112件
類似銘柄と比較する
現在ご覧いただいている「サイネックス」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 |
|---|---|---|---|---|---|---|---|---|
| サイネックス | 71,500円 | +0.7% | +1.2% | 2.10% | 10.28倍 | 0.51倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| Ａｏｂａ－ＢＢＴ | 33,300円 | +11.2% | +32.0% | 3.30% | 15.18倍 | 0.95倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＬＰＦ | 103,600円 | +13.8% | +134.0% | 0.00% | 12.91倍 | 2.80倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| フォースタ | 125,500円 | +20.0% | +5.1% | 0.00% | 14.76倍 | 2.10倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開、子会社で投資ファンド運営 |
| 進学会ＨＤ | 22,700円 | -7.5% | - | 1.10% | 810.71倍 | 0.40倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
