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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,000 | 1,020 | 990 | 1,000 | ±0 | ±0% | 9,100 |
| 2004/09/01 | 970 | 1,005 | 970 | 1,000 | +20 | +2% | 28,700 |
| 2004/08/31 | 965 | 980 | 950 | 980 | +5 | +0.5% | 6,700 |
| 2004/08/30 | 975 | 990 | 970 | 975 | +5 | +0.5% | 3,100 |
| 2004/08/27 | 995 | 1,000 | 970 | 970 | -30 | -3% | 10,800 |
| 2004/08/26 | 1,000 | 1,030 | 1,000 | 1,000 | -67 | -6.3% | 3,800 |
| 2004/08/25 | 1,070 | 1,070 | 1,067 | 1,067 | +37 | +3.6% | 1,300 |
| 2004/08/24 | 1,000 | 1,030 | 1,000 | 1,030 | -20 | -1.9% | 300 |
| 2004/08/23 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2004/08/20 | 1,040 | 1,050 | 1,000 | 1,050 | +70 | +7.1% | 9,000 |
| 2004/08/19 | 1,000 | 1,010 | 980 | 980 | -30 | -3% | 12,100 |
| 2004/08/18 | 1,100 | 1,100 | 1,000 | 1,010 | -90 | -8.2% | 17,200 |
| 2004/08/17 | 1,010 | 1,100 | 1,000 | 1,100 | +100 | +10% | 10,300 |
| 2004/08/16 | 1,000 | 1,020 | 1,000 | 1,000 | - | - | 4,600 |
| 2004/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/12 | 1,100 | 1,150 | 1,100 | 1,140 | -10 | -0.9% | 3,100 |
| 2004/08/11 | 1,100 | 1,160 | 1,100 | 1,150 | +50 | +4.5% | 900 |
| 2004/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,200 |
| 2004/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,400 |
| 2004/08/06 | 1,160 | 1,160 | 1,100 | 1,100 | -20 | -1.8% | 11,500 |
| 2004/08/05 | 1,100 | 1,120 | 1,060 | 1,120 | +60 | +5.7% | 6,300 |
| 2004/08/04 | 1,098 | 1,098 | 970 | 1,060 | -40 | -3.6% | 4,000 |
| 2004/08/03 | 1,100 | 1,100 | 1,000 | 1,100 | -20 | -1.8% | 6,900 |
| 2004/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,500 |
| 2004/07/30 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 1,000 |
| 2004/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 5,000 |
| 2004/07/27 | 1,070 | 1,070 | 1,070 | 1,070 | -80 | -7% | 600 |
| 2004/07/26 | 1,180 | 1,180 | 1,150 | 1,150 | +50 | +4.5% | 3,200 |
| 2004/07/23 | 1,110 | 1,110 | 1,100 | 1,100 | -30 | -2.7% | 1,400 |
| 2004/07/22 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 1,600 |
| 2004/07/21 | 1,180 | 1,180 | 1,160 | 1,160 | -40 | -3.3% | 500 |
| 2004/07/20 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,200 |
| 2004/07/16 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 1,500 |
| 2004/07/15 | 1,240 | 1,240 | 1,140 | 1,200 | -50 | -4% | 5,200 |
| 2004/07/14 | 1,290 | 1,300 | 1,240 | 1,250 | -40 | -3.1% | 13,000 |
| 2004/07/13 | 1,200 | 1,290 | 1,200 | 1,290 | +130 | +11.2% | 26,800 |
| 2004/07/12 | 1,046 | 1,170 | 1,046 | 1,160 | +133 | +13% | 15,900 |
| 2004/07/09 | 1,015 | 1,035 | 1,015 | 1,027 | +27 | +2.7% | 10,400 |
| 2004/07/08 | 1,055 | 1,055 | 995 | 1,000 | -60 | -5.7% | 4,600 |
| 2004/07/07 | 1,079 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 11,000 |
| 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 |
5101～
5150
件表示中 / 5303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 | 81,600円 | +3.1% | +11.8% | 1.84% | 13.87倍 | 0.57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 |
| ウイルテック | 86,400円 | +4.8% | -5.2% | 4.63% | 7.73倍 | 0.68倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| スポーツフィー | 71,500円 | +12.5% | +14.7% | 2.38% | 8.03倍 | 2.96倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ツナグＧＨＤ | 60,500円 | +22.0% | +37.5% | 2.31% | 8.39倍 | 2.63倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＱＬＳＨＤ | 70,300円 | +11.3% | +13.8% | 1.42% | 10.62倍 | 3.24倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
市場注目の銘柄
チャート関連のコラム
