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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 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 |
| 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 |
5151～
5200
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
