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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,077 | 1,092 | 1,066 | 1,070 | -7 | -0.6% | 32,800 |
| 2017/04/26 | 1,053 | 1,081 | 1,053 | 1,077 | +24 | +2.3% | 18,600 |
| 2017/04/25 | 1,060 | 1,064 | 1,053 | 1,053 | +1 | +0.1% | 12,100 |
| 2017/04/24 | 1,047 | 1,058 | 1,026 | 1,052 | +21 | +2% | 28,000 |
| 2017/04/21 | 1,041 | 1,046 | 1,029 | 1,031 | +6 | +0.6% | 10,200 |
| 2017/04/20 | 1,020 | 1,043 | 1,009 | 1,025 | +11 | +1.1% | 21,300 |
| 2017/04/19 | 998 | 1,035 | 998 | 1,014 | +20 | +2% | 18,200 |
| 2017/04/18 | 990 | 994 | 983 | 994 | +14 | +1.4% | 12,800 |
| 2017/04/17 | 965 | 988 | 951 | 980 | +2 | +0.2% | 15,400 |
| 2017/04/14 | 990 | 994 | 973 | 978 | -9 | -0.9% | 10,900 |
| 2017/04/13 | 990 | 996 | 973 | 987 | -10 | -1% | 18,100 |
| 2017/04/12 | 1,050 | 1,050 | 995 | 997 | -73 | -6.8% | 24,400 |
| 2017/04/11 | 1,030 | 1,070 | 1,018 | 1,070 | +37 | +3.6% | 26,700 |
| 2017/04/10 | 1,048 | 1,070 | 1,030 | 1,033 | -6 | -0.6% | 11,900 |
| 2017/04/07 | 1,060 | 1,065 | 1,012 | 1,039 | -5 | -0.5% | 23,500 |
| 2017/04/06 | 1,094 | 1,094 | 1,005 | 1,044 | -67 | -6% | 35,900 |
| 2017/04/05 | 1,128 | 1,139 | 1,101 | 1,111 | -11 | -1% | 21,700 |
| 2017/04/04 | 1,157 | 1,158 | 1,083 | 1,122 | -35 | -3% | 29,000 |
| 2017/04/03 | 1,160 | 1,179 | 1,157 | 1,157 | -5 | -0.4% | 12,800 |
| 2017/03/31 | 1,159 | 1,185 | 1,159 | 1,162 | +10 | +0.9% | 18,300 |
| 2017/03/30 | 1,161 | 1,165 | 1,149 | 1,152 | -18 | -1.5% | 9,700 |
| 2017/03/29 | 1,127 | 1,173 | 1,116 | 1,170 | +25 | +2.2% | 40,800 |
| 2017/03/28 | 1,132 | 1,145 | 1,129 | 1,145 | +13 | +1.1% | 46,000 |
| 2017/03/27 | 1,140 | 1,146 | 1,129 | 1,132 | -2 | -0.2% | 31,400 |
| 2017/03/24 | 1,140 | 1,140 | 1,129 | 1,134 | -9 | -0.8% | 22,200 |
| 2017/03/23 | 1,163 | 1,163 | 1,135 | 1,143 | -16 | -1.4% | 29,800 |
| 2017/03/22 | 1,212 | 1,212 | 1,153 | 1,159 | -66 | -5.4% | 35,600 |
| 2017/03/21 | 1,210 | 1,228 | 1,202 | 1,225 | +23 | +1.9% | 19,500 |
| 2017/03/17 | 1,223 | 1,223 | 1,177 | 1,202 | +9 | +0.8% | 22,500 |
| 2017/03/16 | 1,200 | 1,209 | 1,192 | 1,193 | -12 | -1% | 20,400 |
| 2017/03/15 | 1,168 | 1,227 | 1,145 | 1,205 | +29 | +2.5% | 54,000 |
| 2017/03/14 | 1,204 | 1,204 | 1,160 | 1,176 | -29 | -2.4% | 39,800 |
| 2017/03/13 | 1,283 | 1,285 | 1,152 | 1,205 | -66 | -5.2% | 93,900 |
| 2017/03/10 | 1,260 | 1,274 | 1,242 | 1,271 | +6 | +0.5% | 40,500 |
| 2017/03/09 | 1,292 | 1,292 | 1,256 | 1,265 | -27 | -2.1% | 48,400 |
| 2017/03/08 | 1,230 | 1,298 | 1,230 | 1,292 | +60 | +4.9% | 82,400 |
| 2017/03/07 | 1,240 | 1,240 | 1,225 | 1,232 | -2 | -0.2% | 27,800 |
| 2017/03/06 | 1,210 | 1,235 | 1,206 | 1,234 | +31 | +2.6% | 49,300 |
| 2017/03/03 | 1,217 | 1,219 | 1,199 | 1,203 | -14 | -1.2% | 17,700 |
| 2017/03/02 | 1,220 | 1,221 | 1,189 | 1,217 | +3 | +0.2% | 43,200 |
| 2017/03/01 | 1,172 | 1,215 | 1,172 | 1,214 | +47 | +4% | 53,500 |
| 2017/02/28 | 1,220 | 1,220 | 1,167 | 1,167 | -53 | -4.3% | 51,000 |
| 2017/02/27 | 1,202 | 1,232 | 1,184 | 1,220 | +15 | +1.2% | 61,200 |
| 2017/02/24 | 1,233 | 1,233 | 1,202 | 1,205 | -28 | -2.3% | 44,800 |
| 2017/02/23 | 1,167 | 1,240 | 1,167 | 1,233 | +77 | +6.7% | 123,900 |
| 2017/02/22 | 1,177 | 1,177 | 1,141 | 1,156 | -16 | -1.4% | 22,200 |
| 2017/02/21 | 1,178 | 1,194 | 1,172 | 1,172 | -13 | -1.1% | 17,800 |
| 2017/02/20 | 1,156 | 1,194 | 1,156 | 1,185 | +18 | +1.5% | 23,000 |
| 2017/02/17 | 1,168 | 1,178 | 1,162 | 1,167 | -1 | -0.1% | 15,700 |
| 2017/02/16 | 1,160 | 1,178 | 1,160 | 1,168 | -6 | -0.5% | 14,800 |
1851～
1900
件表示中 / 5154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 | 73,800円 | +0.7% | +1.2% | 2.03% | 10.61倍 | 0.53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 |
| アクシスＣ | 96,800円 | +27.4% | +14.0% | 3.62% | 7.60倍 | 1.53倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| エンバイオＨＤ | 58,900円 | +14.0% | -36.8% | 1.36% | 10.58倍 | 0.52倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ＳＭＮ | 32,300円 | +7.1% | +36.8% | 0.00% | 31.36倍 | 1.30倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| ＤＮＡチップ | 70,100円 | +124.5% | - | 0.00% | 72.94倍 | 6.77倍 |
|
肺がん治療薬選択用の遺伝子検査が成長軸。最新の遺伝子解析技術による受託解析、研究支援も |
市場注目の銘柄
チャート関連のコラム
