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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 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 |
| 2004/04/21 | 1,610 | 1,690 | 1,610 | 1,650 | +50 | +3.1% | 22,000 |
| 2004/04/20 | 1,550 | 1,620 | 1,550 | 1,600 | +20 | +1.3% | 24,000 |
| 2004/04/19 | 1,701 | 1,701 | 1,580 | 1,580 | -40 | -2.5% | 22,000 |
| 2004/04/16 | 1,500 | 1,620 | 1,460 | 1,620 | +170 | +11.7% | 29,000 |
| 2004/04/15 | 1,500 | 1,550 | 1,410 | 1,450 | -30 | -2% | 91,000 |
| 2004/04/14 | 1,331 | 1,480 | 1,310 | 1,480 | +200 | +15.6% | 68,000 |
| 2004/04/13 | 1,249 | 1,280 | 1,230 | 1,280 | +30 | +2.4% | 18,000 |
| 2004/04/12 | 1,200 | 1,260 | 1,200 | 1,250 | +50 | +4.2% | 46,000 |
| 2004/04/09 | 1,120 | 1,220 | 1,120 | 1,200 | +45 | +3.9% | 38,000 |
| 2004/04/08 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 3,000 |
| 2004/04/07 | 1,110 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 8,000 |
| 2004/04/06 | 1,150 | 1,160 | 1,100 | 1,150 | ±0 | ±0% | 35,000 |
| 2004/04/05 | 1,188 | 1,188 | 1,081 | 1,150 | -39 | -3.3% | 25,000 |
| 2004/04/02 | 1,200 | 1,200 | 1,149 | 1,189 | +19 | +1.6% | 28,000 |
| 2004/04/01 | 1,080 | 1,190 | 1,080 | 1,170 | +90 | +8.3% | 39,000 |
| 2004/03/31 | 1,080 | 1,080 | 1,080 | 1,080 | +15 | +1.4% | 12,000 |
| 2004/03/30 | 1,100 | 1,100 | 1,065 | 1,065 | -35 | -3.2% | 8,000 |
| 2004/03/29 | 1,065 | 1,100 | 1,065 | 1,100 | ±0 | ±0% | 17,000 |
| 2004/03/26 | 1,090 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 5,000 |
| 2004/03/25 | 1,099 | 1,110 | 1,060 | 1,080 | -20 | -1.8% | 19,000 |
| 2004/03/24 | 1,110 | 1,140 | 1,100 | 1,100 | -10 | -0.9% | 15,000 |
5101～
5150
件表示中 / 5241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 | 75,100円 | +0.7% | +1.2% | 2.00% | 10.80倍 | 0.54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 |
| アミタＨＤ | 29,000円 | +7.4% | +35.9% | 1.72% | 9.68倍 | 1.91倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| サーキュ | 57,900円 | +13.6% | +47.6% | 0.00% | 18.70倍 | 1.68倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| キタハマキャピ | 1,700円 | +812.0% | - | 0.00% | 94.44倍 | 4.57倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＫＩＹＯ | 69,200円 | +16.4% | +38.9% | 0.00% | 17.52倍 | 3.64倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
市場注目の銘柄
チャート関連のコラム
